NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1030.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01030000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,977 | 0 | 25.00% |
| NVDA240524C01030000 | 2024-05-16 3:57PM EDT | 2024-05-24 | 16.30 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 12.50% |
| NVDA240531C01030000 | 2024-05-16 3:48PM EDT | 2024-05-31 | 20.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| NVDA240607C01030000 | 2024-05-16 3:44PM EDT | 2024-06-07 | 25.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA240614C01030000 | 2024-05-16 3:23PM EDT | 2024-06-14 | 33.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA240621C01030000 | 2024-05-16 3:24PM EDT | 2024-06-21 | 36.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| NVDA240628C01030000 | 2024-05-16 2:13PM EDT | 2024-06-28 | 37.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA240719C01030000 | 2024-05-16 3:07PM EDT | 2024-07-19 | 50.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| NVDA240816C01030000 | 2024-05-16 2:13PM EDT | 2024-08-16 | 61.15 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| NVDA240920C01030000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 82.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA241018C01030000 | 2024-05-16 12:21PM EDT | 2024-10-18 | 94.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NVDA241115C01030000 | 2024-05-16 3:33PM EDT | 2024-11-15 | 106.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA241220C01030000 | 2024-05-16 9:58AM EDT | 2024-12-20 | 124.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250117C01030000 | 2024-05-16 3:57PM EDT | 2025-01-17 | 127.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA250221C01030000 | 2024-05-08 11:54AM EDT | 2025-02-21 | 122.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA250620C01030000 | 2024-05-16 2:09PM EDT | 2025-06-20 | 176.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA251219C01030000 | 2024-05-16 1:35PM EDT | 2025-12-19 | 224.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NVDA260116C01030000 | 2024-05-16 3:48PM EDT | 2026-01-16 | 228.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA260618C01030000 | 2024-05-16 3:56PM EDT | 2026-06-18 | 260.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA261218C01030000 | 2024-05-16 10:19AM EDT | 2026-12-18 | 298.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01030000 | 2024-05-16 1:25PM EDT | 2024-05-17 | 85.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240524P01030000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 100.09 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NVDA240531P01030000 | 2024-05-16 10:19AM EDT | 2024-05-31 | 101.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240607P01030000 | 2024-05-15 3:37PM EDT | 2024-06-07 | 105.35 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NVDA240614P01030000 | 2024-05-15 9:31AM EDT | 2024-06-14 | 124.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01030000 | 2024-05-15 3:30PM EDT | 2024-06-21 | 112.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01030000 | 2024-05-14 3:34PM EDT | 2024-07-19 | 144.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240816P01030000 | 2024-05-16 11:24AM EDT | 2024-08-16 | 129.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01030000 | 2024-05-16 11:01AM EDT | 2024-09-20 | 144.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01030000 | 2024-05-14 11:35AM EDT | 2024-10-18 | 178.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01030000 | 2024-04-11 2:51PM EDT | 2024-11-15 | 200.20 | 191.45 | 195.45 | 0.00 | - | 2 | 108 | 52.80% |
| NVDA241220P01030000 | 2024-05-14 10:29AM EDT | 2024-12-20 | 194.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01030000 | 2024-05-15 2:13PM EDT | 2025-01-17 | 177.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01030000 | 2024-05-16 11:07AM EDT | 2025-02-21 | 183.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01030000 | 2024-05-14 11:25AM EDT | 2025-06-20 | 227.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01030000 | 2024-04-01 10:29AM EDT | 2025-12-19 | 260.80 | 295.95 | 299.40 | 0.00 | - | 2 | 14 | 51.67% |
| NVDA260116P01030000 | 2024-05-16 9:31AM EDT | 2026-01-16 | 241.00 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 2026-06-18 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 46.12% |
| NVDA261218P01030000 | 2024-04-22 9:59AM EDT | 2026-12-18 | 343.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.