NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01150000 | 2024-05-17 1:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 3,626 | 121.88% |
| NVDA240524C01150000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.00 | 2.00 | 2.01 | -0.70 | -25.93% | 2,355 | 2,690 | 83.59% |
| NVDA240531C01150000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 3.40 | 3.25 | 3.45 | -1.15 | -25.27% | 704 | 2,242 | 67.58% |
| NVDA240607C01150000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 5.17 | 5.00 | 5.30 | -1.53 | -22.84% | 221 | 390 | 61.43% |
| NVDA240614C01150000 | 2024-05-17 2:58PM EDT | 2024-06-14 | 7.44 | 7.00 | 7.55 | -2.06 | -21.68% | 35 | 163 | 58.30% |
| NVDA240621C01150000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 9.00 | 8.65 | 9.05 | -2.27 | -20.14% | 705 | 2,947 | 55.14% |
| NVDA240719C01150000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 16.36 | 15.80 | 16.95 | -4.34 | -20.97% | 71 | 1,095 | 50.38% |
| NVDA240816C01150000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 26.41 | 25.35 | 25.95 | -4.76 | -15.27% | 29 | 621 | 48.95% |
| NVDA240920C01150000 | 2024-05-17 3:46PM EDT | 2024-09-20 | 42.14 | 40.80 | 42.60 | -9.19 | -17.90% | 33 | 841 | 50.70% |
| NVDA241018C01150000 | 2024-05-17 3:29PM EDT | 2024-10-18 | 51.00 | 49.80 | 50.60 | -8.14 | -13.76% | 42 | 160 | 50.18% |
| NVDA241115C01150000 | 2024-05-17 1:52PM EDT | 2024-11-15 | 62.15 | 59.70 | 60.65 | -7.43 | -10.68% | 23 | 864 | 50.27% |
| NVDA241220C01150000 | 2024-05-17 12:45PM EDT | 2024-12-20 | 76.00 | 73.20 | 74.00 | -7.87 | -9.38% | 4 | 355 | 51.14% |
| NVDA250117C01150000 | 2024-05-17 1:00PM EDT | 2025-01-17 | 84.40 | 80.60 | 81.40 | -6.05 | -6.69% | 11 | 573 | 50.73% |
| NVDA250221C01150000 | 2024-05-16 12:12PM EDT | 2025-02-21 | 104.60 | 92.15 | 93.35 | 0.00 | - | 50 | 106 | 51.24% |
| NVDA250620C01150000 | 2024-05-17 3:20PM EDT | 2025-06-20 | 127.65 | 126.30 | 127.45 | -10.55 | -7.63% | 10 | 204 | 51.95% |
| NVDA251219C01150000 | 2024-05-16 9:44AM EDT | 2025-12-19 | 189.57 | 171.75 | 173.20 | 0.00 | - | 5 | 199 | 52.88% |
| NVDA260116C01150000 | 2024-05-16 1:15PM EDT | 2026-01-16 | 192.65 | 175.80 | 180.10 | 0.00 | - | 5 | 1,198 | 52.80% |
| NVDA260618C01150000 | 2024-05-15 3:57PM EDT | 2026-06-18 | 224.20 | 210.30 | 211.70 | 0.00 | - | 1 | 30 | 53.42% |
| NVDA261218C01150000 | 2024-05-16 2:28PM EDT | 2026-12-18 | 258.25 | 243.55 | 246.55 | 0.00 | - | 1 | 120 | 53.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01150000 | 2024-05-16 3:31PM EDT | 2024-05-17 | 200.90 | 218.50 | 231.85 | 0.00 | - | 24 | 0 | 306.65% |
| NVDA240524P01150000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 227.30 | 224.90 | 227.25 | +20.05 | +9.67% | 200 | 260 | 72.53% |
| NVDA240531P01150000 | 2024-05-17 3:03PM EDT | 2024-05-31 | 225.85 | 214.80 | 217.10 | +18.30 | +8.82% | 4 | 2 | 0.00% |
| NVDA240607P01150000 | 2024-05-16 10:22AM EDT | 2024-06-07 | 204.00 | 209.30 | 212.80 | -45.70 | -18.30% | 2 | 1 | 0.00% |
| NVDA240614P01150000 | 2024-05-13 2:36PM EDT | 2024-06-14 | 250.57 | 217.35 | 220.95 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240621P01150000 | 2024-05-17 1:13PM EDT | 2024-06-21 | 222.95 | 229.85 | 231.85 | +10.85 | +5.12% | 23 | 93 | 51.13% |
| NVDA240719P01150000 | 2024-05-16 11:41AM EDT | 2024-07-19 | 213.07 | 233.75 | 236.15 | 0.00 | - | 1 | 26 | 43.94% |
| NVDA240816P01150000 | 2024-05-16 11:50AM EDT | 2024-08-16 | 218.70 | 238.55 | 242.05 | 0.00 | - | 1 | 6 | 41.95% |
| NVDA240920P01150000 | 2024-05-15 10:33AM EDT | 2024-09-20 | 244.28 | 248.60 | 252.35 | 0.00 | - | 1 | 35 | 42.41% |
| NVDA241115P01150000 | 2024-04-30 1:11PM EDT | 2024-11-15 | 311.54 | 259.20 | 263.90 | 0.00 | - | 4 | 43 | 40.89% |
| NVDA241220P01150000 | 2024-04-25 9:42AM EDT | 2024-12-20 | 366.00 | 267.40 | 271.80 | 0.00 | - | 1 | 96 | 40.73% |
| NVDA250117P01150000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 316.78 | 271.20 | 275.50 | 0.00 | - | 1 | 32 | 39.74% |
| NVDA250221P01150000 | 2024-05-16 11:15AM EDT | 2025-02-21 | 264.25 | 276.80 | 286.00 | 0.00 | - | 2 | 23 | 40.80% |
| NVDA250620P01150000 | 2024-05-16 11:15AM EDT | 2025-06-20 | 284.85 | 292.15 | 306.60 | 0.00 | - | 2 | 65 | 39.92% |
| NVDA251219P01150000 | 2024-03-25 9:42AM EDT | 2025-12-19 | 335.05 | 360.50 | 384.40 | 0.00 | - | 2 | 8 | 50.07% |
| NVDA260116P01150000 | 2024-05-15 9:39AM EDT | 2026-01-16 | 327.25 | 321.55 | 332.35 | 0.00 | - | 2 | 37 | 37.91% |
| NVDA260618P01150000 | 2024-05-13 2:56PM EDT | 2026-06-18 | 355.32 | 340.85 | 345.75 | 0.00 | - | 1 | 3 | 36.46% |
| NVDA261218P01150000 | 2024-05-10 9:37AM EDT | 2026-12-18 | 370.38 | 353.35 | 367.70 | 0.00 | - | 1 | 27 | 36.47% |
© 2024 Yahoo. All rights reserved.