NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1070.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01070000 | 2024-05-16 3:53PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 50.00% |
| NVDA240524C01070000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 8.95 | 0.00 | 0.00 | 0.00 | - | 455 | 919 | 12.50% |
| NVDA240531C01070000 | 2024-05-16 3:56PM EDT | 2024-05-31 | 12.75 | 0.00 | 0.00 | 0.00 | - | 114 | 191 | 12.50% |
| NVDA240607C01070000 | 2024-05-16 3:54PM EDT | 2024-06-07 | 16.70 | 0.00 | 0.00 | 0.00 | - | 6 | 370 | 12.50% |
| NVDA240614C01070000 | 2024-05-16 11:35AM EDT | 2024-06-14 | 23.81 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 6.25% |
| NVDA240621C01070000 | 2024-05-16 3:38PM EDT | 2024-06-21 | 24.50 | 0.00 | 0.00 | 0.00 | - | 99 | 1,803 | 6.25% |
| NVDA240719C01070000 | 2024-05-16 3:01PM EDT | 2024-07-19 | 37.66 | 0.00 | 0.00 | 0.00 | - | 33 | 289 | 6.25% |
| NVDA240816C01070000 | 2024-05-16 12:33PM EDT | 2024-08-16 | 50.89 | 0.00 | 0.00 | 0.00 | - | 29 | 255 | 6.25% |
| NVDA240920C01070000 | 2024-05-16 2:38PM EDT | 2024-09-20 | 69.69 | 0.00 | 0.00 | 0.00 | - | 3 | 209 | 3.13% |
| NVDA241018C01070000 | 2024-05-16 1:07PM EDT | 2024-10-18 | 80.86 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 3.13% |
| NVDA241115C01070000 | 2024-05-15 11:06AM EDT | 2024-11-15 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 3.13% |
| NVDA241220C01070000 | 2024-05-16 11:15AM EDT | 2024-12-20 | 110.00 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 3.13% |
| NVDA250117C01070000 | 2024-05-15 2:44PM EDT | 2025-01-17 | 114.30 | 0.00 | 0.00 | 0.00 | - | 15 | 389 | 3.13% |
| NVDA250221C01070000 | 2024-05-13 10:27AM EDT | 2025-02-21 | 105.20 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 3.13% |
| NVDA250620C01070000 | 2024-05-16 12:58PM EDT | 2025-06-20 | 165.10 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 3.13% |
| NVDA251219C01070000 | 2024-05-08 2:43PM EDT | 2025-12-19 | 190.27 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 1.56% |
| NVDA260116C01070000 | 2024-05-15 10:16AM EDT | 2026-01-16 | 207.07 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 1.56% |
| NVDA260618C01070000 | 2024-05-16 2:26PM EDT | 2026-06-18 | 249.00 | 0.00 | 0.00 | 0.00 | - | 19 | 45 | 1.56% |
| NVDA261218C01070000 | 2024-05-16 2:28PM EDT | 2026-12-18 | 282.84 | 0.00 | 0.00 | 0.00 | - | 19 | 33 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01070000 | 2024-05-16 2:15PM EDT | 2024-05-17 | 125.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240524P01070000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 133.20 | 0.00 | 0.00 | 0.00 | - | 32 | 69 | 0.00% |
| NVDA240531P01070000 | 2024-05-16 3:19PM EDT | 2024-05-31 | 132.50 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| NVDA240607P01070000 | 2024-05-16 10:23AM EDT | 2024-06-07 | 135.15 | 0.00 | 0.00 | 0.00 | - | 34 | 29 | 0.00% |
| NVDA240614P01070000 | 2024-05-15 3:35PM EDT | 2024-06-14 | 140.25 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| NVDA240621P01070000 | 2024-05-16 12:07PM EDT | 2024-06-21 | 142.71 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 0.00% |
| NVDA240719P01070000 | 2024-05-14 11:46AM EDT | 2024-07-19 | 181.25 | 0.00 | 0.00 | 0.00 | - | 28 | 118 | 0.00% |
| NVDA240816P01070000 | 2024-05-16 3:00PM EDT | 2024-08-16 | 160.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01070000 | 2024-05-15 11:49AM EDT | 2024-09-20 | 176.85 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| NVDA241018P01070000 | 2024-05-10 2:18PM EDT | 2024-10-18 | 214.15 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA241115P01070000 | 2024-05-15 11:53AM EDT | 2024-11-15 | 190.43 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA241220P01070000 | 2024-05-15 11:43AM EDT | 2024-12-20 | 200.92 | 0.00 | 0.00 | 0.00 | - | 11 | 111 | 0.00% |
| NVDA250117P01070000 | 2024-05-14 10:24AM EDT | 2025-01-17 | 228.45 | 0.00 | 0.00 | 0.00 | - | 10 | 200 | 0.00% |
| NVDA250221P01070000 | 2024-03-26 11:49AM EDT | 2025-02-21 | 238.75 | 284.35 | 297.15 | 0.00 | - | 2 | 15 | 63.87% |
| NVDA250620P01070000 | 2024-05-14 12:38PM EDT | 2025-06-20 | 254.90 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 299.65 | 354.05 | 370.80 | 0.00 | - | 2 | 15 | 59.63% |
| NVDA260116P01070000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 291.90 | 316.00 | 333.25 | 0.00 | - | 15 | 55 | 50.36% |
| NVDA260618P01070000 | 2024-04-04 2:52PM EDT | 2026-06-18 | 316.13 | 307.20 | 312.85 | 0.00 | - | 1 | 23 | 42.85% |
© 2024 Yahoo. All rights reserved.