NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1910.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01910000 | 2024-05-16 2:22PM EDT | 2024-06-21 | 0.09 | 0.04 | 0.16 | 0.00 | - | 15 | 134 | 76.76% |
| NVDA240719C01910000 | 2024-05-17 12:44PM EDT | 2024-07-19 | 0.34 | 0.25 | 0.39 | -0.02 | -5.56% | 1 | 177 | 63.62% |
| NVDA240816C01910000 | 2024-05-17 11:50AM EDT | 2024-08-16 | 0.75 | 0.62 | 0.81 | -0.20 | -21.05% | 1 | 61 | 57.64% |
| NVDA240920C01910000 | 2024-05-08 2:50PM EDT | 2024-09-20 | 2.82 | 1.93 | 2.28 | 0.00 | - | 4 | 46 | 56.06% |
| NVDA241018C01910000 | 2024-05-16 10:53AM EDT | 2024-10-18 | 4.30 | 2.94 | 3.50 | 0.00 | - | 19 | 44 | 53.91% |
| NVDA241115C01910000 | 2024-05-17 12:37PM EDT | 2024-11-15 | 5.22 | 4.45 | 5.25 | -0.73 | -12.27% | 2 | 18 | 52.89% |
| NVDA241220C01910000 | 2024-05-07 9:38AM EDT | 2024-12-20 | 7.80 | 7.35 | 8.20 | -2.20 | -22.00% | 1 | 65 | 52.56% |
| NVDA250117C01910000 | 2024-05-17 11:00AM EDT | 2025-01-17 | 10.66 | 9.45 | 10.15 | +1.55 | +17.01% | 2 | 23 | 51.67% |
| NVDA250221C01910000 | 2024-04-24 2:32PM EDT | 2025-02-21 | 8.00 | 12.85 | 14.35 | 0.00 | - | 10 | 46 | 51.64% |
| NVDA250321C01910000 | 2024-05-16 12:05PM EDT | 2025-03-21 | 19.10 | 15.90 | 16.50 | 0.00 | - | 4 | 113 | 51.13% |
| NVDA250620C01910000 | 2024-05-15 11:15AM EDT | 2025-06-20 | 31.15 | 27.10 | 27.85 | 0.00 | - | 5 | 31 | 50.91% |
| NVDA251219C01910000 | 2024-05-16 3:07PM EDT | 2025-12-19 | 60.82 | 53.55 | 54.80 | 0.00 | - | 2 | 26 | 51.13% |
| NVDA260116C01910000 | 2024-05-15 2:42PM EDT | 2026-01-16 | 62.90 | 57.35 | 58.55 | 0.00 | - | 3 | 70 | 51.02% |
| NVDA260618C01910000 | 2024-04-19 2:56PM EDT | 2026-06-18 | 48.03 | 81.20 | 82.50 | 0.00 | - | 2 | 9 | 51.29% |
| NVDA261218C01910000 | 2024-05-17 2:53PM EDT | 2026-12-18 | 109.03 | 108.35 | 111.00 | -10.76 | -8.98% | 1 | 18 | 51.46% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01910000 | 2024-03-13 1:13PM EDT | 2024-06-21 | 1,013.45 | 1,025.55 | 1,035.00 | 0.00 | - | - | 0 | 196.98% |
| NVDA240719P01910000 | 2024-03-15 12:32PM EDT | 2024-07-19 | 1,022.41 | 1,025.55 | 1,035.20 | 0.00 | - | - | 0 | 146.93% |
| NVDA241220P01910000 | 2024-03-11 9:49AM EDT | 2024-12-20 | 1,047.95 | 1,038.15 | 1,043.10 | 0.00 | - | 6 | 0 | 84.32% |
| NVDA250117P01910000 | 2024-04-26 10:03AM EDT | 2025-01-17 | 1,053.95 | 976.80 | 993.30 | 0.00 | - | 2 | 0 | 49.98% |
| NVDA250221P01910000 | 2024-03-12 10:53AM EDT | 2025-02-21 | 1,010.20 | 1,013.75 | 1,030.15 | 0.00 | - | - | 0 | 65.74% |
| NVDA261218P01910000 | 2024-04-18 11:54AM EDT | 2026-12-18 | 1,053.00 | 984.15 | 1,002.00 | 0.00 | - | 2 | 0 | 29.61% |
© 2024 Yahoo. All rights reserved.