NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00210000 | 2024-05-17 2:01PM EDT | 2024-06-21 | 720.00 | 712.40 | 718.90 | -18.00 | -2.44% | 1 | 775 | 204.15% |
| NVDA240719C00210000 | 2024-04-05 3:59PM EDT | 2024-07-19 | 673.68 | 678.05 | 682.55 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240816C00210000 | 2024-02-28 1:58PM EDT | 2024-08-16 | 579.20 | 691.35 | 707.60 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240920C00210000 | 2024-05-03 12:40PM EDT | 2024-09-20 | 682.49 | 713.80 | 723.95 | 0.00 | - | 1 | 44 | 135.82% |
| NVDA241018C00210000 | 2024-04-22 12:43PM EDT | 2024-10-18 | 579.70 | 714.05 | 726.80 | 0.00 | - | 1 | 9 | 130.35% |
| NVDA241115C00210000 | 2024-02-16 3:48PM EDT | 2024-11-15 | 532.30 | 674.35 | 679.90 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241220C00210000 | 2024-05-16 3:28PM EDT | 2024-12-20 | 748.93 | 719.45 | 725.35 | 0.00 | - | 1 | 197 | 116.58% |
| NVDA250117C00210000 | 2024-05-16 11:47AM EDT | 2025-01-17 | 753.00 | 716.90 | 727.85 | 0.00 | - | 10 | 886 | 109.64% |
| NVDA250221C00210000 | 2024-05-13 3:22PM EDT | 2025-02-21 | 703.08 | 718.55 | 731.60 | 0.00 | - | 2 | 5 | 109.54% |
| NVDA250620C00210000 | 2024-05-03 3:11PM EDT | 2025-06-20 | 693.09 | 725.50 | 733.75 | 0.00 | - | 1 | 102 | 100.13% |
| NVDA251219C00210000 | 2024-03-06 10:38AM EDT | 2025-12-19 | 690.47 | 675.40 | 683.05 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA260116C00210000 | 2024-05-16 11:18AM EDT | 2026-01-16 | 764.38 | 730.80 | 742.05 | 0.00 | - | 1 | 32 | 89.65% |
| NVDA260618C00210000 | 2024-05-15 9:43AM EDT | 2026-06-18 | 744.00 | 735.20 | 746.30 | 0.00 | - | 1 | 12 | 84.56% |
| NVDA261218C00210000 | 2024-05-14 9:31AM EDT | 2026-12-18 | 715.99 | 738.20 | 754.20 | 0.00 | - | 8 | 53 | 80.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00210000 | 2024-04-23 10:06AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 2,825 | 150.78% |
| NVDA240719P00210000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.21 | 0.00 | - | 15 | 17 | 121.68% |
| NVDA240816P00210000 | 2024-04-24 2:43PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.31 | 0.00 | - | 1 | 158 | 104.98% |
| NVDA240920P00210000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 0.02 | 0.02 | 0.17 | 0.00 | - | 1 | 416 | 85.35% |
| NVDA241018P00210000 | 2024-05-08 12:41PM EDT | 2024-10-18 | 0.12 | 0.04 | 0.24 | 0.00 | - | 20 | 73 | 79.88% |
| NVDA241115P00210000 | 2024-05-08 1:04PM EDT | 2024-11-15 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 78 | 78.56% |
| NVDA241220P00210000 | 2024-05-08 11:17AM EDT | 2024-12-20 | 0.34 | 0.00 | 0.56 | 0.00 | - | 2 | 208 | 72.12% |
| NVDA250117P00210000 | 2024-05-15 3:23PM EDT | 2025-01-17 | 0.26 | 0.15 | 0.55 | 0.00 | - | 50 | 1,754 | 69.48% |
| NVDA250221P00210000 | 2024-05-13 2:08PM EDT | 2025-02-21 | 0.50 | 0.17 | 0.89 | 0.00 | - | 3 | 16 | 68.09% |
| NVDA250620P00210000 | 2024-05-15 2:41PM EDT | 2025-06-20 | 0.80 | 0.50 | 1.13 | 0.00 | - | 1 | 1,074 | 60.08% |
| NVDA251219P00210000 | 2024-05-07 3:19PM EDT | 2025-12-19 | 2.56 | 1.80 | 2.75 | 0.00 | - | 10 | 212 | 57.44% |
| NVDA260116P00210000 | 2024-05-01 12:01PM EDT | 2026-01-16 | 3.35 | 1.88 | 3.05 | 0.00 | - | 1 | 155 | 56.81% |
| NVDA260618P00210000 | 2024-04-23 11:40AM EDT | 2026-06-18 | 4.55 | 2.91 | 4.15 | 0.00 | - | 3 | 26 | 53.87% |
| NVDA261218P00210000 | 2024-05-15 11:52AM EDT | 2026-12-18 | 4.81 | 4.40 | 5.50 | 0.00 | - | 6 | 55 | 51.37% |
© 2024 Yahoo. All rights reserved.