NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00440000 | 2024-05-10 2:07PM EDT | 2024-05-17 | 460.23 | 457.15 | 461.00 | +90.13 | +24.35% | 3 | 468 | 201.86% |
| NVDA240531C00440000 | 2024-05-03 11:52AM EDT | 2024-05-31 | 444.44 | 457.45 | 462.75 | 0.00 | - | 1 | 1 | 141.02% |
| NVDA240621C00440000 | 2024-05-09 12:05PM EDT | 2024-06-21 | 453.00 | 459.65 | 464.05 | 0.00 | - | 5 | 4,573 | 114.18% |
| NVDA240719C00440000 | 2024-05-09 2:13PM EDT | 2024-07-19 | 453.13 | 461.70 | 466.10 | 0.00 | - | 12 | 141 | 97.33% |
| NVDA240816C00440000 | 2024-03-15 11:49AM EDT | 2024-08-16 | 461.42 | 450.15 | 454.70 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA240920C00440000 | 2024-05-06 12:19PM EDT | 2024-09-20 | 490.42 | 466.25 | 472.05 | 0.00 | - | 10 | 237 | 82.39% |
| NVDA241018C00440000 | 2024-05-03 1:36PM EDT | 2024-10-18 | 463.64 | 468.85 | 474.60 | 0.00 | - | 10 | 12 | 79.12% |
| NVDA241115C00440000 | 2024-05-06 2:18PM EDT | 2024-11-15 | 495.33 | 471.70 | 479.65 | 0.00 | - | 1 | 64 | 78.39% |
| NVDA241220C00440000 | 2024-05-09 10:50AM EDT | 2024-12-20 | 469.50 | 475.15 | 481.15 | 0.00 | - | 2 | 204 | 74.84% |
| NVDA250117C00440000 | 2024-05-09 9:45AM EDT | 2025-01-17 | 475.00 | 478.25 | 483.85 | 0.00 | - | 1 | 806 | 73.52% |
| NVDA250221C00440000 | 2024-04-22 11:06AM EDT | 2025-02-21 | 370.43 | 482.20 | 488.45 | 0.00 | - | 2 | 5 | 72.75% |
| NVDA250321C00440000 | 2024-05-07 3:20PM EDT | 2025-03-21 | 494.17 | 485.45 | 491.00 | 0.00 | - | 1 | 8 | 71.81% |
| NVDA250620C00440000 | 2024-05-01 10:12AM EDT | 2025-06-20 | 437.47 | 496.30 | 499.40 | 0.00 | - | 319 | 558 | 69.75% |
| NVDA251219C00440000 | 2024-05-06 12:59PM EDT | 2025-12-19 | 535.40 | 514.70 | 517.70 | 0.00 | - | 1 | 540 | 67.31% |
| NVDA260116C00440000 | 2024-04-15 2:00PM EDT | 2026-01-16 | 493.10 | 516.20 | 520.75 | 0.00 | - | 3 | 196 | 66.84% |
| NVDA260618C00440000 | 2024-04-02 10:23AM EDT | 2026-06-18 | 519.00 | 478.85 | 483.15 | 0.00 | - | 10 | 46 | 43.24% |
| NVDA261218C00440000 | 2024-05-09 10:05AM EDT | 2026-12-18 | 542.90 | 545.50 | 552.30 | 0.00 | - | 1 | 85 | 64.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00440000 | 2024-05-10 1:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 34 | 874 | 150.00% |
| NVDA240524P00440000 | 2024-05-09 3:07PM EDT | 2024-05-24 | 0.09 | 0.01 | 0.08 | 0.00 | - | 338 | 314 | 119.14% |
| NVDA240531P00440000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.15 | 0.00 | - | 6 | 12 | 101.76% |
| NVDA240607P00440000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 0.13 | 0.11 | 0.20 | -0.07 | -35.00% | 1 | 5 | 94.34% |
| NVDA240614P00440000 | 2024-05-10 9:55AM EDT | 2024-06-14 | 0.16 | 0.00 | 0.34 | -0.04 | -20.00% | 1 | 10 | 85.16% |
| NVDA240621P00440000 | 2024-05-10 2:22PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.31 | -0.11 | -29.73% | 4 | 4,826 | 77.05% |
| NVDA240719P00440000 | 2024-05-09 2:13PM EDT | 2024-07-19 | 0.52 | 0.36 | 0.58 | 0.00 | - | 18 | 776 | 67.38% |
| NVDA240816P00440000 | 2024-05-10 12:28PM EDT | 2024-08-16 | 0.84 | 0.67 | 0.96 | -0.27 | -24.32% | 1 | 114 | 61.06% |
| NVDA240920P00440000 | 2024-05-06 10:25AM EDT | 2024-09-20 | 2.21 | 1.52 | 1.94 | 0.00 | - | 1 | 1,113 | 58.39% |
| NVDA241018P00440000 | 2024-05-09 9:50AM EDT | 2024-10-18 | 2.93 | 2.10 | 2.59 | 0.00 | - | 1 | 32 | 55.71% |
| NVDA241115P00440000 | 2024-05-10 12:50PM EDT | 2024-11-15 | 3.33 | 2.94 | 3.55 | -0.52 | -13.51% | 1 | 773 | 54.38% |
| NVDA241220P00440000 | 2024-05-09 11:09AM EDT | 2024-12-20 | 4.85 | 4.30 | 4.75 | -0.35 | -6.73% | 1 | 953 | 53.13% |
| NVDA250117P00440000 | 2024-05-09 9:41AM EDT | 2025-01-17 | 5.60 | 5.15 | 5.60 | -0.50 | -8.20% | 1 | 1,696 | 51.82% |
| NVDA250221P00440000 | 2024-04-26 12:41PM EDT | 2025-02-21 | 9.00 | 6.15 | 7.50 | 0.00 | - | 1 | 16 | 51.03% |
| NVDA250321P00440000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 11.66 | 7.25 | 8.75 | 0.00 | - | 1 | 16 | 50.43% |
| NVDA250620P00440000 | 2024-05-10 11:27AM EDT | 2025-06-20 | 12.25 | 11.65 | 12.25 | -0.60 | -4.67% | 1 | 275 | 49.15% |
| NVDA251219P00440000 | 2024-05-06 9:41AM EDT | 2025-12-19 | 21.40 | 20.35 | 21.10 | 0.00 | - | 1 | 146 | 47.39% |
| NVDA260116P00440000 | 2024-05-08 2:42PM EDT | 2026-01-16 | 22.25 | 21.35 | 22.25 | 0.00 | - | 22 | 369 | 47.04% |
| NVDA260618P00440000 | 2024-04-26 3:58PM EDT | 2026-06-18 | 31.51 | 28.35 | 29.05 | 0.00 | - | 7 | 147 | 45.78% |
| NVDA261218P00440000 | 2024-05-07 12:56PM EDT | 2026-12-18 | 36.13 | 36.10 | 37.25 | 0.00 | - | 1 | 121 | 44.80% |
© 2024 Yahoo. All rights reserved.