NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1600.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01600000 | 2024-05-10 9:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,569 | 112.50% |
| NVDA240524C01600000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.14 | -0.07 | -41.18% | 61 | 72 | 98.83% |
| NVDA240531C01600000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 0.19 | 0.15 | 0.22 | +0.02 | +11.76% | 28 | 696 | 85.74% |
| NVDA240607C01600000 | 2024-05-10 3:22PM EDT | 2024-06-07 | 0.25 | 0.23 | 0.34 | -0.05 | -16.67% | 25 | 81 | 77.54% |
| NVDA240614C01600000 | 2024-05-10 3:49PM EDT | 2024-06-14 | 0.36 | 0.35 | 0.53 | -0.09 | -20.00% | 14 | 18 | 72.63% |
| NVDA240621C01600000 | 2024-05-10 12:48PM EDT | 2024-06-21 | 0.48 | 0.44 | 0.51 | -0.07 | -12.73% | 46 | 978 | 66.87% |
| NVDA240719C01600000 | 2024-05-10 3:06PM EDT | 2024-07-19 | 1.28 | 1.16 | 1.27 | -0.01 | -0.78% | 7 | 477 | 58.04% |
| NVDA240816C01600000 | 2024-05-10 12:54PM EDT | 2024-08-16 | 2.70 | 2.46 | 2.64 | +0.13 | +5.06% | 7 | 332 | 54.51% |
| NVDA240920C01600000 | 2024-05-10 3:13PM EDT | 2024-09-20 | 5.90 | 5.90 | 6.15 | -0.10 | -1.67% | 97 | 208 | 54.10% |
| NVDA241018C01600000 | 2024-05-08 11:22AM EDT | 2024-10-18 | 8.40 | 7.85 | 8.55 | -1.20 | -12.50% | 2 | 248 | 52.18% |
| NVDA241115C01600000 | 2024-05-10 2:16PM EDT | 2024-11-15 | 12.00 | 11.60 | 11.90 | -0.40 | -3.23% | 4 | 118 | 51.94% |
| NVDA241220C01600000 | 2024-05-09 3:40PM EDT | 2024-12-20 | 18.33 | 16.85 | 17.30 | +1.78 | +10.76% | 1 | 332 | 52.02% |
| NVDA250117C01600000 | 2024-05-10 10:21AM EDT | 2025-01-17 | 21.01 | 20.20 | 20.65 | +0.74 | +3.65% | 1 | 680 | 51.28% |
| NVDA250221C01600000 | 2024-05-09 2:33PM EDT | 2025-02-21 | 25.87 | 25.80 | 26.60 | 0.00 | - | 2 | 212 | 51.34% |
| NVDA250321C01600000 | 2024-05-09 2:49PM EDT | 2025-03-21 | 30.30 | 30.25 | 31.15 | -0.05 | -0.16% | 1 | 48 | 51.24% |
| NVDA250620C01600000 | 2024-05-10 1:46PM EDT | 2025-06-20 | 46.40 | 46.05 | 46.85 | -3.44 | -6.90% | 1 | 253 | 51.28% |
| NVDA251219C01600000 | 2024-05-09 1:23PM EDT | 2025-12-19 | 77.60 | 79.15 | 80.10 | 0.00 | - | 21 | 93 | 51.73% |
| NVDA260116C01600000 | 2024-05-09 2:31PM EDT | 2026-01-16 | 82.48 | 83.40 | 84.50 | 0.00 | - | 17 | 294 | 51.61% |
| NVDA260618C01600000 | 2024-05-07 9:46AM EDT | 2026-06-18 | 117.10 | 110.00 | 111.60 | 0.00 | - | 2 | 73 | 51.91% |
| NVDA261218C01600000 | 2024-05-10 2:09PM EDT | 2026-12-18 | 142.00 | 139.95 | 142.45 | +3.70 | +2.68% | 4 | 113 | 52.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01600000 | 2024-03-28 9:58AM EDT | 2024-05-17 | 693.19 | 716.45 | 732.00 | 0.00 | - | 10 | 0 | 317.43% |
| NVDA240531P01600000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 727.90 | 694.50 | 707.50 | 0.00 | - | 2 | 0 | 137.24% |
| NVDA240621P01600000 | 2024-05-09 12:42PM EDT | 2024-06-21 | 708.15 | 698.10 | 708.70 | 0.00 | - | 2 | 0 | 81.43% |
| NVDA240719P01600000 | 2024-04-02 11:59AM EDT | 2024-07-19 | 709.17 | 732.85 | 747.55 | 0.00 | - | 2 | 0 | 116.81% |
| NVDA240816P01600000 | 2024-05-10 12:47PM EDT | 2024-08-16 | 702.39 | 699.05 | 708.75 | -35.21 | -4.77% | 2 | 0 | 55.07% |
| NVDA240920P01600000 | 2024-05-07 10:28AM EDT | 2024-09-20 | 703.09 | 698.90 | 709.05 | 0.00 | - | 2 | 0 | 56.97% |
| NVDA241018P01600000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 723.57 | 698.75 | 704.95 | 0.00 | - | 2 | 0 | 45.33% |
| NVDA241115P01600000 | 2024-04-03 11:46AM EDT | 2024-11-15 | 699.90 | 712.10 | 716.95 | 0.00 | - | 2 | 0 | 53.48% |
| NVDA241220P01600000 | 2024-05-01 3:18PM EDT | 2024-12-20 | 747.10 | 698.70 | 705.25 | 0.00 | - | 8 | 0 | 38.97% |
| NVDA250117P01600000 | 2024-05-02 9:40AM EDT | 2025-01-17 | 751.90 | 699.00 | 705.65 | 0.00 | - | 2 | 2 | 37.35% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 2025-02-21 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 52.91% |
| NVDA250321P01600000 | 2024-05-06 11:53AM EDT | 2025-03-21 | 686.42 | 695.20 | 711.20 | 0.00 | - | 2 | 0 | 38.95% |
| NVDA250620P01600000 | 2024-03-19 11:27AM EDT | 2025-06-20 | 741.68 | 749.55 | 764.00 | 0.00 | - | 2 | 10 | 54.54% |
| NVDA251219P01600000 | 2024-05-08 11:10AM EDT | 2025-12-19 | 712.00 | 705.55 | 723.95 | 0.00 | - | 6 | 25 | 34.62% |
| NVDA260116P01600000 | 2024-04-26 2:03PM EDT | 2026-01-16 | 740.17 | 705.10 | 723.65 | 0.00 | - | 3 | 83 | 33.71% |
| NVDA260618P01600000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 769.42 | 713.40 | 732.00 | 0.00 | - | 2 | 11 | 32.92% |
| NVDA261218P01600000 | 2024-05-01 3:56PM EDT | 2026-12-18 | 788.15 | 720.20 | 740.00 | 0.00 | - | 60 | 78 | 31.71% |
© 2024 Yahoo. All rights reserved.