NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1750.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01750000 | 2024-05-14 2:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 50.00% |
| NVDA240524C01750000 | 2024-05-16 3:09PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 173 | 50.00% |
| NVDA240531C01750000 | 2024-05-16 3:53PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 194 | 1,392 | 50.00% |
| NVDA240621C01750000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 25.00% |
| NVDA240719C01750000 | 2024-05-16 9:44AM EDT | 2024-07-19 | 0.71 | 0.00 | 0.00 | 0.00 | - | 22 | 387 | 25.00% |
| NVDA240816C01750000 | 2024-05-16 2:22PM EDT | 2024-08-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 430 | 25.00% |
| NVDA240920C01750000 | 2024-05-15 3:37PM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 25.00% |
| NVDA241018C01750000 | 2024-05-14 12:41PM EDT | 2024-10-18 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 12.50% |
| NVDA241115C01750000 | 2024-05-16 3:59PM EDT | 2024-11-15 | 8.94 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 12.50% |
| NVDA241220C01750000 | 2024-05-10 1:36PM EDT | 2024-12-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 12.50% |
| NVDA250117C01750000 | 2024-05-16 10:32AM EDT | 2025-01-17 | 17.89 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 12.50% |
| NVDA250221C01750000 | 2024-05-16 2:55PM EDT | 2025-02-21 | 22.20 | 0.00 | 0.00 | 0.00 | - | 13 | 82 | 12.50% |
| NVDA250321C01750000 | 2024-05-15 10:58AM EDT | 2025-03-21 | 25.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250620C01750000 | 2024-05-15 11:57AM EDT | 2025-06-20 | 40.80 | 0.00 | 0.00 | 0.00 | - | 13 | 50 | 12.50% |
| NVDA251219C01750000 | 2024-05-15 1:32PM EDT | 2025-12-19 | 73.20 | 0.00 | 0.00 | 0.00 | - | 500 | 581 | 6.25% |
| NVDA260116C01750000 | 2024-05-16 1:03PM EDT | 2026-01-16 | 79.70 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 6.25% |
| NVDA260618C01750000 | 2024-05-14 3:35PM EDT | 2026-06-18 | 96.13 | 0.00 | 0.00 | 0.00 | - | 36 | 80 | 6.25% |
| NVDA261218C01750000 | 2024-05-16 11:19AM EDT | 2026-12-18 | 141.00 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 6.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01750000 | 2024-03-19 3:53PM EDT | 2024-05-17 | 856.27 | 900.30 | 904.95 | 0.00 | - | 1 | 0 | 1,374.06% |
| NVDA240621P01750000 | 2024-03-28 1:50PM EDT | 2024-06-21 | 844.61 | 866.40 | 882.00 | 0.00 | - | 4 | 0 | 200.56% |
| NVDA240719P01750000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 843.40 | 980.65 | 995.65 | 0.00 | - | 22 | 0 | 229.14% |
| NVDA240816P01750000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 843.35 | 980.40 | 995.40 | 0.00 | - | 27 | 0 | 190.99% |
| NVDA240920P01750000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 809.85 | 865.10 | 877.30 | 0.00 | - | 2 | 0 | 105.10% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 2024-10-18 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 100.45% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 2024-11-15 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 92.62% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 2024-12-20 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 67.04% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 864.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 2025-02-21 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 69.98% |
| NVDA260116P01750000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 853.90 | 863.30 | 882.00 | 0.00 | - | 1 | 1 | 50.75% |
| NVDA260618P01750000 | 2024-05-14 1:29PM EDT | 2026-06-18 | 849.80 | 0.00 | 0.00 | 0.00 | - | 36 | 69 | 0.00% |
| NVDA261218P01750000 | 2024-05-15 3:37PM EDT | 2026-12-18 | 824.33 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.00% |
© 2024 Yahoo. All rights reserved.