NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01020000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2,841 | 0 | 12.50% |
| NVDA240531C01020000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 19.80 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 6.25% |
| NVDA240607C01020000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 24.40 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| NVDA240614C01020000 | 2024-05-20 3:58PM EDT | 2024-06-14 | 29.41 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| NVDA240621C01020000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1,334 | 0 | 6.25% |
| NVDA240628C01020000 | 2024-05-20 1:01PM EDT | 2024-06-28 | 37.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA240719C01020000 | 2024-05-20 3:41PM EDT | 2024-07-19 | 48.13 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| NVDA240816C01020000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 62.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| NVDA240920C01020000 | 2024-05-20 3:41PM EDT | 2024-09-20 | 84.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| NVDA241018C01020000 | 2024-05-20 3:55PM EDT | 2024-10-18 | 92.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| NVDA241115C01020000 | 2024-05-20 12:02PM EDT | 2024-11-15 | 102.70 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 1.56% |
| NVDA241220C01020000 | 2024-05-20 3:24PM EDT | 2024-12-20 | 122.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NVDA250117C01020000 | 2024-05-20 1:12PM EDT | 2025-01-17 | 130.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA250221C01020000 | 2024-05-16 1:24PM EDT | 2025-02-21 | 142.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NVDA250321C01020000 | 2024-05-20 2:06PM EDT | 2025-03-21 | 151.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250620C01020000 | 2024-05-20 3:46PM EDT | 2025-06-20 | 179.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| NVDA250919C01020000 | 2024-05-20 10:54AM EDT | 2025-09-19 | 204.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA251219C01020000 | 2024-05-16 10:17AM EDT | 2025-12-19 | 229.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260116C01020000 | 2024-05-10 12:08PM EDT | 2026-01-16 | 205.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260618C01020000 | 2024-05-14 1:38PM EDT | 2026-06-18 | 242.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NVDA261218C01020000 | 2024-05-20 3:09PM EDT | 2026-12-18 | 300.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01020000 | 2024-05-20 3:52PM EDT | 2024-05-24 | 87.58 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| NVDA240531P01020000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 92.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA240607P01020000 | 2024-05-20 2:38PM EDT | 2024-06-07 | 93.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240614P01020000 | 2024-05-16 9:50AM EDT | 2024-06-14 | 96.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01020000 | 2024-05-20 3:34PM EDT | 2024-06-21 | 99.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240628P01020000 | 2024-05-20 12:37PM EDT | 2024-06-28 | 103.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719P01020000 | 2024-05-20 3:26PM EDT | 2024-07-19 | 109.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240816P01020000 | 2024-05-17 10:21AM EDT | 2024-08-16 | 134.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01020000 | 2024-05-15 1:53PM EDT | 2024-09-20 | 142.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018P01020000 | 2024-05-17 11:35AM EDT | 2024-10-18 | 154.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115P01020000 | 2024-05-08 9:46AM EDT | 2024-11-15 | 187.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241220P01020000 | 2024-05-17 3:59PM EDT | 2024-12-20 | 177.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA250117P01020000 | 2024-05-20 10:53AM EDT | 2025-01-17 | 168.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250221P01020000 | 2024-05-15 12:32PM EDT | 2025-02-21 | 181.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250321P01020000 | 2024-05-16 11:03AM EDT | 2025-03-21 | 182.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620P01020000 | 2024-05-20 10:53AM EDT | 2025-06-20 | 199.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P01020000 | 2024-05-20 10:54AM EDT | 2025-09-19 | 212.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P01020000 | 2024-04-01 11:13AM EDT | 2025-12-19 | 257.85 | 289.30 | 292.80 | 0.00 | - | 1 | 153 | 52.26% |
| NVDA260116P01020000 | 2024-05-20 12:40PM EDT | 2026-01-16 | 229.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01020000 | 2024-05-20 3:26PM EDT | 2026-06-18 | 246.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA261218P01020000 | 2024-05-06 3:21PM EDT | 2026-12-18 | 279.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.