NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1940.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01940000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 160 | 7,721 | 76.37% |
| NVDA240719C01940000 | 2024-05-17 2:47PM EDT | 2024-07-19 | 0.33 | 0.25 | 0.35 | +0.04 | +13.79% | 56 | 3,891 | 64.40% |
| NVDA240816C01940000 | 2024-05-17 3:45PM EDT | 2024-08-16 | 0.64 | 0.59 | 0.66 | -0.13 | -16.88% | 230 | 2,864 | 57.83% |
| NVDA240920C01940000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 1.91 | 1.86 | 1.93 | -0.59 | -23.60% | 62 | 1,086 | 56.23% |
| NVDA241018C01940000 | 2024-05-17 3:20PM EDT | 2024-10-18 | 3.01 | 2.50 | 3.05 | -0.79 | -20.79% | 11 | 849 | 53.64% |
| NVDA241115C01940000 | 2024-05-17 3:29PM EDT | 2024-11-15 | 4.53 | 4.30 | 4.60 | -1.32 | -22.56% | 10 | 538 | 53.03% |
| NVDA241220C01940000 | 2024-05-17 3:29PM EDT | 2024-12-20 | 7.40 | 7.05 | 7.40 | -1.35 | -15.43% | 22 | 714 | 52.71% |
| NVDA250117C01940000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 9.00 | 8.85 | 9.15 | -1.60 | -15.09% | 146 | 3,068 | 51.65% |
| NVDA250221C01940000 | 2024-05-17 3:03PM EDT | 2025-02-21 | 12.60 | 12.10 | 12.80 | -1.88 | -12.98% | 8 | 447 | 51.49% |
| NVDA250321C01940000 | 2024-05-17 11:47AM EDT | 2025-03-21 | 16.13 | 14.90 | 15.60 | -1.41 | -8.04% | 4 | 909 | 51.23% |
| NVDA250620C01940000 | 2024-05-17 2:41PM EDT | 2025-06-20 | 25.72 | 25.70 | 26.35 | -3.28 | -11.31% | 13 | 670 | 50.94% |
| NVDA251219C01940000 | 2024-05-17 3:51PM EDT | 2025-12-19 | 52.20 | 51.50 | 52.60 | -5.06 | -8.84% | 29 | 250 | 51.14% |
| NVDA260116C01940000 | 2024-05-17 3:54PM EDT | 2026-01-16 | 55.85 | 55.10 | 57.75 | -4.85 | -7.99% | 30 | 780 | 51.22% |
| NVDA260618C01940000 | 2024-05-17 3:01PM EDT | 2026-06-18 | 79.59 | 78.50 | 79.80 | -5.61 | -6.58% | 53 | 343 | 51.26% |
| NVDA261218C01940000 | 2024-05-17 3:34PM EDT | 2026-12-18 | 106.65 | 104.95 | 107.45 | -8.55 | -7.42% | 21 | 1,973 | 51.35% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01940000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 1,043.28 | 1,008.25 | 1,021.45 | 0.00 | - | 1 | 0 | 127.99% |
| NVDA240719P01940000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 1,033.30 | 1,170.40 | 1,185.35 | 0.00 | - | 8 | 0 | 238.37% |
| NVDA240816P01940000 | 2024-03-13 1:30PM EDT | 2024-08-16 | 1,035.75 | 1,053.10 | 1,065.25 | 0.00 | - | - | 0 | 122.90% |
| NVDA250117P01940000 | 2024-05-15 9:30AM EDT | 2025-01-17 | 1,020.95 | 1,008.50 | 1,023.50 | 0.00 | - | 5 | 0 | 51.01% |
| NVDA250620P01940000 | 2024-04-08 2:53PM EDT | 2025-06-20 | 1,068.00 | 1,026.00 | 1,046.00 | 0.00 | - | 2 | 0 | 53.27% |
| NVDA260116P01940000 | 2024-05-08 3:00PM EDT | 2026-01-16 | 1,038.03 | 1,008.00 | 1,026.00 | 0.00 | - | 2 | 0 | 34.12% |
| NVDA260618P01940000 | 2024-05-08 2:59PM EDT | 2026-06-18 | 1,038.38 | 1,010.00 | 1,028.00 | 0.00 | - | 2 | 0 | 31.58% |
| NVDA261218P01940000 | 2024-04-05 11:56AM EDT | 2026-12-18 | 1,060.00 | 1,046.00 | 1,064.00 | 0.00 | - | 2 | 0 | 39.44% |
© 2024 Yahoo. All rights reserved.