NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1800.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01800000 | 2024-05-17 9:58AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,115 | 337.50% |
| NVDA240524C01800000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 838 | 773 | 135.16% |
| NVDA240621C01800000 | 2024-05-17 12:44PM EDT | 2024-06-21 | 0.15 | 0.11 | 0.19 | +0.02 | +15.38% | 232 | 2,050 | 72.75% |
| NVDA240719C01800000 | 2024-05-17 1:51PM EDT | 2024-07-19 | 0.44 | 0.39 | 0.70 | -0.14 | -24.14% | 3 | 163 | 62.01% |
| NVDA240816C01800000 | 2024-05-17 11:49AM EDT | 2024-08-16 | 1.15 | 1.05 | 1.13 | -0.25 | -17.86% | 2 | 622 | 56.09% |
| NVDA240920C01800000 | 2024-05-17 3:42PM EDT | 2024-09-20 | 3.00 | 2.84 | 3.10 | -0.85 | -22.08% | 4 | 74 | 54.78% |
| NVDA241018C01800000 | 2024-05-17 2:04PM EDT | 2024-10-18 | 4.50 | 4.25 | 4.55 | -1.50 | -25.00% | 2 | 36 | 52.76% |
| NVDA241115C01800000 | 2024-05-16 9:30AM EDT | 2024-11-15 | 8.06 | 6.10 | 7.05 | 0.00 | - | 2 | 48 | 52.04% |
| NVDA241220C01800000 | 2024-05-17 12:21PM EDT | 2024-12-20 | 11.00 | 10.05 | 10.35 | +1.35 | +13.99% | 6 | 161 | 51.83% |
| NVDA250117C01800000 | 2024-05-17 12:24PM EDT | 2025-01-17 | 13.45 | 12.40 | 12.85 | -1.45 | -9.73% | 7 | 436 | 50.99% |
| NVDA250221C01800000 | 2024-05-17 9:30AM EDT | 2025-02-21 | 17.84 | 16.60 | 17.15 | -1.66 | -8.51% | 2 | 560 | 50.86% |
| NVDA250321C01800000 | 2024-05-16 3:34PM EDT | 2025-03-21 | 22.65 | 20.20 | 20.80 | -1.45 | -6.02% | 1 | 155 | 50.78% |
| NVDA250620C01800000 | 2024-05-17 10:24AM EDT | 2025-06-20 | 35.70 | 33.20 | 33.95 | -1.35 | -3.64% | 3 | 50 | 50.73% |
| NVDA251219C01800000 | 2024-05-17 2:41PM EDT | 2025-12-19 | 62.60 | 62.60 | 63.80 | -6.53 | -9.45% | 97 | 129 | 51.12% |
| NVDA260116C01800000 | 2024-05-16 12:10PM EDT | 2026-01-16 | 74.57 | 66.75 | 67.70 | 0.00 | - | 2 | 353 | 51.01% |
| NVDA260618C01800000 | 2024-05-16 1:32PM EDT | 2026-06-18 | 100.78 | 92.30 | 93.55 | 0.00 | - | 1 | 47 | 51.38% |
| NVDA261218C01800000 | 2024-05-16 12:09PM EDT | 2026-12-18 | 132.00 | 120.70 | 123.20 | 0.00 | - | 52 | 188 | 51.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01800000 | 2024-03-28 10:56AM EDT | 2024-06-21 | 893.16 | 916.40 | 932.00 | 0.00 | - | 4 | 0 | 189.17% |
| NVDA240719P01800000 | 2024-03-19 9:30AM EDT | 2024-07-19 | 924.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01800000 | 2024-03-11 11:44AM EDT | 2024-08-16 | 931.30 | 927.30 | 937.95 | 0.00 | - | 6 | 0 | 124.55% |
| NVDA241018P01800000 | 2024-03-20 3:15PM EDT | 2024-10-18 | 893.00 | 1,030.65 | 1,045.65 | 0.00 | - | 46 | 0 | 145.32% |
| NVDA241115P01800000 | 2024-03-27 3:00PM EDT | 2024-11-15 | 901.85 | 916.70 | 931.00 | 0.00 | - | 2 | 0 | 83.75% |
| NVDA241220P01800000 | 2024-03-28 1:48PM EDT | 2024-12-20 | 893.90 | 916.70 | 931.20 | 0.00 | - | 2 | 0 | 76.79% |
| NVDA250117P01800000 | 2024-05-13 1:48PM EDT | 2025-01-17 | 896.34 | 868.35 | 883.35 | 0.00 | - | 2 | 0 | 46.82% |
| NVDA250321P01800000 | 2024-04-30 3:29PM EDT | 2025-03-21 | 931.18 | 866.05 | 886.00 | 0.00 | - | - | 0 | 44.16% |
| NVDA250620P01800000 | 2024-03-25 2:29PM EDT | 2025-06-20 | 850.34 | 994.00 | 1,012.00 | 0.00 | - | 2 | 0 | 80.98% |
| NVDA260116P01800000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 957.12 | 870.10 | 890.00 | 0.00 | - | - | 0 | 33.66% |
| NVDA261218P01800000 | 2024-04-11 12:54PM EDT | 2026-12-18 | 912.00 | 900.00 | 920.00 | 0.00 | - | 1 | 0 | 35.99% |
© 2024 Yahoo. All rights reserved.