NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1290.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01290000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.52 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| NVDA240531C01290000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 0.94 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| NVDA240607C01290000 | 2024-05-17 3:31PM EDT | 2024-06-07 | 1.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVDA240614C01290000 | 2024-05-17 2:04PM EDT | 2024-06-14 | 2.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA240621C01290000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 2.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240628C01290000 | 2024-05-17 3:08PM EDT | 2024-06-28 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719C01290000 | 2024-05-17 2:52PM EDT | 2024-07-19 | 5.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240816C01290000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 11.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA240920C01290000 | 2024-05-15 9:32AM EDT | 2024-09-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01290000 | 2024-05-16 10:26AM EDT | 2024-11-15 | 43.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220C01290000 | 2024-05-17 3:06PM EDT | 2024-12-20 | 46.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01290000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 58.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA250221C01290000 | 2024-05-15 3:43PM EDT | 2025-02-21 | 71.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250620C01290000 | 2024-05-15 11:00AM EDT | 2025-06-20 | 101.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA251219C01290000 | 2024-05-17 2:17PM EDT | 2025-12-19 | 136.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA260116C01290000 | 2024-05-17 11:59AM EDT | 2026-01-16 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C01290000 | 2024-05-06 2:18PM EDT | 2026-06-18 | 177.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NVDA261218C01290000 | 2024-05-09 12:25PM EDT | 2026-12-18 | 194.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01290000 | 2024-05-16 9:44AM EDT | 2024-05-24 | 337.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01290000 | 2024-05-17 12:12PM EDT | 2024-05-31 | 356.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P01290000 | 2024-05-17 2:23PM EDT | 2024-06-07 | 370.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240614P01290000 | 2024-05-15 12:42PM EDT | 2024-06-14 | 346.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01290000 | 2024-05-15 12:28PM EDT | 2024-06-21 | 344.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240719P01290000 | 2024-05-13 11:59AM EDT | 2024-07-19 | 385.97 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.00% |
| NVDA240816P01290000 | 2024-04-09 3:29PM EDT | 2024-08-16 | 441.55 | 403.00 | 407.50 | 0.00 | - | - | 0 | 74.84% |
| NVDA240920P01290000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 496.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115P01290000 | 2024-04-24 10:27AM EDT | 2024-11-15 | 465.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P01290000 | 2024-04-02 9:31AM EDT | 2024-12-20 | 427.40 | 450.20 | 464.45 | 0.00 | - | 5 | 15 | 69.31% |
| NVDA250117P01290000 | 2024-05-15 12:53PM EDT | 2025-01-17 | 371.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01290000 | 2024-05-10 10:44AM EDT | 2025-02-21 | 416.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01290000 | 2024-05-08 11:39AM EDT | 2025-06-20 | 430.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01290000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 441.55 | 456.35 | 466.65 | 0.00 | - | 10 | 25 | 44.38% |
| NVDA260116P01290000 | 2024-03-07 4:15PM EDT | 2026-01-16 | 441.20 | 460.20 | 468.00 | 0.00 | - | 2 | 39 | 43.65% |
| NVDA260618P01290000 | 2024-02-21 10:44AM EDT | 2026-06-18 | 615.55 | 441.45 | 456.45 | 0.00 | - | 2 | 45 | 36.72% |
| NVDA261218P01290000 | 2024-05-16 1:43PM EDT | 2026-12-18 | 448.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.