NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1760.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01760000 | 2024-05-02 11:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 244 | 331.25% |
| NVDA240621C01760000 | 2024-05-13 3:24PM EDT | 2024-06-21 | 0.15 | 0.19 | 0.25 | +0.01 | +7.14% | 1 | 108 | 73.14% |
| NVDA240719C01760000 | 2024-05-16 2:51PM EDT | 2024-07-19 | 0.67 | 0.38 | 0.62 | 0.00 | - | 3 | 85 | 59.64% |
| NVDA240816C01760000 | 2024-05-16 10:58AM EDT | 2024-08-16 | 1.80 | 1.13 | 1.33 | 0.00 | - | 1 | 20 | 55.35% |
| NVDA240920C01760000 | 2024-04-29 9:50AM EDT | 2024-09-20 | 4.20 | 3.10 | 3.60 | 0.00 | - | 1 | 39 | 54.29% |
| NVDA241018C01760000 | 2024-05-15 10:54AM EDT | 2024-10-18 | 5.90 | 4.60 | 5.30 | 0.00 | - | 1 | 7 | 52.38% |
| NVDA241115C01760000 | 2024-05-06 2:44PM EDT | 2024-11-15 | 10.25 | 7.10 | 7.40 | 0.00 | - | 3 | 12 | 51.61% |
| NVDA241220C01760000 | 2024-04-17 9:33AM EDT | 2024-12-20 | 14.50 | 10.50 | 11.95 | 0.00 | - | 1 | 223 | 51.54% |
| NVDA250117C01760000 | 2024-04-29 10:38AM EDT | 2025-01-17 | 14.10 | 13.55 | 14.65 | 0.00 | - | 8 | 34 | 50.95% |
| NVDA250221C01760000 | 2024-04-29 9:42AM EDT | 2025-02-21 | 17.05 | 18.20 | 18.90 | 0.00 | - | 1 | 57 | 50.77% |
| NVDA250321C01760000 | 2024-05-15 1:00PM EDT | 2025-03-21 | 25.68 | 22.05 | 22.70 | 0.00 | - | 43 | 70 | 50.68% |
| NVDA250620C01760000 | 2024-04-30 11:14AM EDT | 2025-06-20 | 34.00 | 35.70 | 36.50 | 0.00 | - | 1 | 26 | 50.67% |
| NVDA251219C01760000 | 2024-05-07 10:47AM EDT | 2025-12-19 | 65.17 | 66.30 | 67.55 | 0.00 | - | 1 | 46 | 51.15% |
| NVDA260116C01760000 | 2024-05-15 2:41PM EDT | 2026-01-16 | 77.34 | 70.50 | 71.75 | 0.00 | - | 1 | 8 | 51.06% |
| NVDA260618C01760000 | 2024-04-19 2:55PM EDT | 2026-06-18 | 58.50 | 96.85 | 97.85 | 0.00 | - | 4 | 6 | 51.43% |
| NVDA261218C01760000 | 2024-05-14 3:56PM EDT | 2026-12-18 | 124.55 | 124.65 | 129.00 | 0.00 | - | 20 | 1,619 | 51.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01760000 | 2024-03-13 11:17AM EDT | 2024-06-21 | 866.30 | 872.00 | 876.30 | 0.00 | - | 2 | 0 | 172.72% |
| NVDA240719P01760000 | 2024-03-14 11:52AM EDT | 2024-07-19 | 885.00 | 875.55 | 885.25 | 0.00 | - | 6 | 0 | 135.52% |
| NVDA240816P01760000 | 2024-03-08 3:25PM EDT | 2024-08-16 | 880.05 | 875.05 | 887.85 | 0.00 | - | 7 | 0 | 113.86% |
| NVDA240920P01760000 | 2024-03-07 1:53PM EDT | 2024-09-20 | 840.95 | 875.10 | 887.90 | 0.00 | - | - | 0 | 96.95% |
| NVDA241018P01760000 | 2024-03-12 2:25PM EDT | 2024-10-18 | 859.65 | 848.85 | 859.30 | 0.00 | - | 9 | 0 | 68.70% |
| NVDA241115P01760000 | 2024-03-11 2:54PM EDT | 2024-11-15 | 895.50 | 884.80 | 899.45 | 0.00 | - | 5 | 0 | 86.34% |
| NVDA241220P01760000 | 2024-04-16 10:28AM EDT | 2024-12-20 | 887.34 | 827.10 | 842.70 | 0.00 | - | 4 | 0 | 47.70% |
| NVDA250221P01760000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 884.57 | 828.40 | 843.40 | 0.00 | - | 2 | 0 | 42.76% |
| NVDA250321P01760000 | 2024-03-07 1:33PM EDT | 2025-03-21 | 847.50 | 872.35 | 890.00 | 0.00 | - | - | 0 | 62.05% |
| NVDA250620P01760000 | 2024-03-07 1:38PM EDT | 2025-06-20 | 847.85 | 870.00 | 888.00 | 0.00 | - | - | 0 | 53.74% |
| NVDA260116P01760000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 861.75 | 872.95 | 890.00 | 0.00 | - | 1 | 1 | 46.75% |
| NVDA260618P01760000 | 2024-03-07 1:34PM EDT | 2026-06-18 | 856.95 | 876.00 | 894.00 | 0.00 | - | - | 1 | 42.81% |
© 2024 Yahoo. All rights reserved.