NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00200000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 747.69 | 723.65 | 725.95 | 0.00 | - | 1 | 10 | 831.25% |
| NVDA240621C00200000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 728.45 | 722.65 | 728.55 | -16.80 | -2.25% | 1 | 2,041 | 206.25% |
| NVDA240719C00200000 | 2024-05-16 1:47PM EDT | 2024-07-19 | 746.29 | 725.60 | 728.10 | 0.00 | - | 2 | 12 | 175.88% |
| NVDA240816C00200000 | 2024-05-09 1:15PM EDT | 2024-08-16 | 695.75 | 726.45 | 729.55 | 0.00 | - | 1 | 14 | 157.42% |
| NVDA240920C00200000 | 2024-05-01 10:11AM EDT | 2024-09-20 | 638.00 | 727.20 | 731.20 | 0.00 | - | 1 | 59 | 141.57% |
| NVDA241018C00200000 | 2024-04-22 12:45PM EDT | 2024-10-18 | 590.10 | 727.30 | 732.60 | 0.00 | - | 1 | 4 | 131.90% |
| NVDA241115C00200000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 730.56 | 728.40 | 733.50 | 0.00 | - | 1 | 2 | 125.57% |
| NVDA241220C00200000 | 2024-05-15 12:45PM EDT | 2024-12-20 | 751.86 | 730.00 | 734.85 | 0.00 | - | 1 | 74 | 120.15% |
| NVDA250117C00200000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 734.62 | 728.60 | 738.70 | +12.62 | +1.75% | 1 | 2,915 | 116.73% |
| NVDA250221C00200000 | 2024-04-05 11:34AM EDT | 2025-02-21 | 686.11 | 693.70 | 702.25 | 0.00 | - | 12 | 13 | 0.00% |
| NVDA250620C00200000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 647.86 | 735.20 | 742.65 | 0.00 | - | 1 | 575 | 102.01% |
| NVDA251219C00200000 | 2024-04-22 9:39AM EDT | 2025-12-19 | 606.08 | 739.75 | 749.20 | 0.00 | - | 2 | 486 | 92.24% |
| NVDA260116C00200000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 608.00 | 740.20 | 750.45 | 0.00 | - | 2 | 93 | 91.16% |
| NVDA260618C00200000 | 2024-05-15 11:24AM EDT | 2026-06-18 | 766.80 | 744.30 | 754.40 | 0.00 | - | 1 | 12 | 85.85% |
| NVDA261218C00200000 | 2024-05-17 1:38PM EDT | 2026-12-18 | 762.00 | 746.00 | 762.70 | -17.00 | -2.18% | 1 | 63 | 81.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00200000 | 2024-05-10 2:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,438 | 787.50% |
| NVDA240621P00200000 | 2024-05-17 9:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 2 | 6,101 | 50.00% |
| NVDA240719P00200000 | 2024-05-08 2:13PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 110.94% |
| NVDA240816P00200000 | 2024-05-13 1:53PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 853 | 94.92% |
| NVDA240920P00200000 | 2024-05-13 10:08AM EDT | 2024-09-20 | 0.06 | 0.06 | 0.10 | 0.00 | - | 2 | 1,039 | 86.33% |
| NVDA241018P00200000 | 2024-05-14 2:00PM EDT | 2024-10-18 | 0.06 | 0.06 | 0.13 | 0.00 | - | 1 | 265 | 79.39% |
| NVDA241115P00200000 | 2024-05-17 11:10AM EDT | 2024-11-15 | 0.12 | 0.10 | 0.24 | 0.00 | - | 2 | 2,479 | 77.05% |
| NVDA241220P00200000 | 2024-05-17 2:20PM EDT | 2024-12-20 | 0.32 | 0.16 | 0.34 | +0.02 | +6.67% | 12 | 803 | 73.39% |
| NVDA250117P00200000 | 2024-05-17 3:03PM EDT | 2025-01-17 | 0.36 | 0.24 | 0.39 | +0.05 | +16.13% | 220 | 9,590 | 70.75% |
| NVDA250221P00200000 | 2024-05-14 9:30AM EDT | 2025-02-21 | 0.42 | 0.20 | 0.83 | 0.00 | - | 20 | 263 | 69.92% |
| NVDA250620P00200000 | 2024-05-17 2:34PM EDT | 2025-06-20 | 0.80 | 0.52 | 0.89 | +0.05 | +6.67% | 6 | 831 | 60.84% |
| NVDA251219P00200000 | 2024-05-17 12:52PM EDT | 2025-12-19 | 1.85 | 1.80 | 2.00 | -0.15 | -7.50% | 12 | 3,081 | 57.64% |
| NVDA260116P00200000 | 2024-05-15 2:58PM EDT | 2026-01-16 | 2.08 | 1.88 | 2.28 | 0.00 | - | 2 | 498 | 57.07% |
| NVDA260618P00200000 | 2024-05-17 12:56PM EDT | 2026-06-18 | 2.98 | 2.89 | 3.35 | +0.06 | +2.05% | 1 | 91 | 54.43% |
| NVDA261218P00200000 | 2024-05-16 2:52PM EDT | 2026-12-18 | 4.30 | 4.20 | 5.00 | 0.00 | - | 12 | 188 | 52.29% |
© 2024 Yahoo. All rights reserved.