NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1700.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01700000 | 2024-05-14 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 323 | 312.50% |
| NVDA240524C01700000 | 2024-05-17 3:25PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.08 | -0.03 | -50.00% | 312 | 161 | 128.91% |
| NVDA240531C01700000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 0.10 | 0.03 | 0.11 | +0.02 | +25.00% | 58 | 255 | 97.46% |
| NVDA240621C01700000 | 2024-05-17 1:55PM EDT | 2024-06-21 | 0.23 | 0.25 | 0.30 | -0.02 | -8.00% | 434 | 2,890 | 71.19% |
| NVDA240719C01700000 | 2024-05-17 10:51AM EDT | 2024-07-19 | 0.83 | 0.65 | 0.78 | -0.08 | -8.79% | 11 | 170 | 59.25% |
| NVDA240816C01700000 | 2024-05-17 2:56PM EDT | 2024-08-16 | 1.49 | 1.50 | 1.62 | -0.74 | -33.18% | 69 | 119 | 54.55% |
| NVDA240920C01700000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 4.15 | 4.00 | 4.20 | -1.22 | -22.72% | 99 | 243 | 53.69% |
| NVDA241018C01700000 | 2024-05-17 2:58PM EDT | 2024-10-18 | 5.95 | 5.60 | 6.45 | -1.95 | -24.68% | 3 | 146 | 51.96% |
| NVDA241115C01700000 | 2024-05-17 2:48PM EDT | 2024-11-15 | 8.63 | 8.55 | 9.00 | -2.75 | -24.17% | 4 | 270 | 51.36% |
| NVDA241220C01700000 | 2024-05-17 11:43AM EDT | 2024-12-20 | 14.21 | 13.10 | 13.45 | -1.44 | -9.20% | 4 | 152 | 51.33% |
| NVDA250117C01700000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 16.40 | 15.95 | 16.95 | -3.25 | -16.54% | 46 | 857 | 50.74% |
| NVDA250221C01700000 | 2024-05-15 2:15PM EDT | 2025-02-21 | 25.02 | 21.00 | 21.75 | 0.00 | - | 1 | 46 | 50.60% |
| NVDA250321C01700000 | 2024-05-17 3:59PM EDT | 2025-03-21 | 25.75 | 25.30 | 25.90 | -3.00 | -10.43% | 1 | 176 | 50.56% |
| NVDA250620C01700000 | 2024-05-16 3:09PM EDT | 2025-06-20 | 46.68 | 40.10 | 41.00 | 0.00 | - | 1 | 195 | 50.67% |
| NVDA251219C01700000 | 2024-05-15 3:49PM EDT | 2025-12-19 | 80.15 | 72.40 | 73.65 | 0.00 | - | 1 | 37 | 51.21% |
| NVDA260116C01700000 | 2024-05-17 12:25PM EDT | 2026-01-16 | 81.00 | 76.85 | 79.45 | -3.79 | -4.47% | 1 | 853 | 51.30% |
| NVDA260618C01700000 | 2024-05-16 2:20PM EDT | 2026-06-18 | 112.20 | 103.95 | 105.25 | 0.00 | - | 4 | 54 | 51.53% |
| NVDA261218C01700000 | 2024-05-15 3:42PM EDT | 2026-12-18 | 145.00 | 133.55 | 136.10 | 0.00 | - | 9 | 105 | 51.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01700000 | 2024-04-29 1:32PM EDT | 2024-05-17 | 822.15 | 768.30 | 781.80 | 0.00 | - | 11 | 0 | 657.64% |
| NVDA240621P01700000 | 2024-03-28 1:33PM EDT | 2024-06-21 | 794.09 | 816.40 | 832.00 | 0.00 | - | 104 | 0 | 179.31% |
| NVDA240719P01700000 | 2024-05-14 9:41AM EDT | 2024-07-19 | 801.46 | 767.25 | 781.75 | 0.00 | - | 2 | 0 | 82.16% |
| NVDA240816P01700000 | 2024-03-21 9:31AM EDT | 2024-08-16 | 781.40 | 930.40 | 945.40 | 0.00 | - | 1 | 0 | 181.56% |
| NVDA240920P01700000 | 2024-05-09 10:44AM EDT | 2024-09-20 | 810.28 | 768.30 | 782.00 | 0.00 | - | 2 | 0 | 58.77% |
| NVDA241018P01700000 | 2024-03-07 3:22PM EDT | 2024-10-18 | 777.45 | 815.90 | 828.00 | 0.00 | - | - | 0 | 85.14% |
| NVDA241115P01700000 | 2024-03-11 3:54PM EDT | 2024-11-15 | 846.65 | 824.80 | 839.65 | 0.00 | - | 20 | 0 | 83.68% |
| NVDA241220P01700000 | 2024-04-29 12:49PM EDT | 2024-12-20 | 827.73 | 767.15 | 781.80 | 0.00 | - | 4 | 0 | 44.66% |
| NVDA250117P01700000 | 2024-04-30 1:31PM EDT | 2025-01-17 | 834.41 | 768.45 | 783.45 | 0.00 | - | 2 | 0 | 43.87% |
| NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 2025-02-21 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 62.94% |
| NVDA250321P01700000 | 2024-04-30 3:29PM EDT | 2025-03-21 | 831.22 | 769.20 | 784.20 | 0.00 | - | 2 | 0 | 39.84% |
| NVDA250620P01700000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 881.11 | 770.05 | 787.85 | 0.00 | - | - | 0 | 37.61% |
| NVDA251219P01700000 | 2024-04-23 12:31PM EDT | 2025-12-19 | 880.14 | 776.85 | 792.75 | 0.00 | - | 4 | 0 | 33.61% |
| NVDA260116P01700000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 858.93 | 776.85 | 793.25 | 0.00 | - | 2 | 0 | 33.06% |
| NVDA260618P01700000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 863.59 | 782.35 | 799.70 | 0.00 | - | 2 | 7 | 31.92% |
| NVDA261218P01700000 | 2024-05-06 2:49PM EDT | 2026-12-18 | 803.62 | 788.40 | 808.00 | 0.00 | - | 2 | 29 | 31.05% |
© 2024 Yahoo. All rights reserved.