NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00220000 | 2024-05-13 11:07AM EDT | 2024-05-17 | 680.63 | 688.30 | 691.10 | +2.78 | +0.41% | 4 | 33 | 668.21% |
| NVDA240621C00220000 | 2024-05-09 2:18PM EDT | 2024-06-21 | 670.08 | 689.65 | 691.95 | 0.00 | - | 14 | 802 | 245.95% |
| NVDA240816C00220000 | 2024-03-08 2:26PM EDT | 2024-08-16 | 662.46 | 656.95 | 671.05 | 0.00 | - | 3 | 17 | 0.00% |
| NVDA240920C00220000 | 2024-04-24 3:26PM EDT | 2024-09-20 | 587.00 | 686.80 | 701.45 | 0.00 | - | 1 | 80 | 149.34% |
| NVDA241018C00220000 | 2024-05-03 12:40PM EDT | 2024-10-18 | 673.51 | 687.65 | 700.45 | 0.00 | - | 1 | 5 | 135.30% |
| NVDA241115C00220000 | 2024-02-05 10:52AM EDT | 2024-11-15 | 476.45 | 670.85 | 677.55 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220C00220000 | 2024-04-15 3:27PM EDT | 2024-12-20 | 650.00 | 690.05 | 703.10 | 0.00 | - | 3 | 59 | 121.11% |
| NVDA250117C00220000 | 2024-05-07 9:38AM EDT | 2025-01-17 | 705.00 | 695.90 | 702.45 | 0.00 | - | 1 | 790 | 119.89% |
| NVDA250221C00220000 | 2024-04-19 1:51PM EDT | 2025-02-21 | 595.82 | 694.90 | 706.70 | 0.00 | - | 1 | 1 | 115.44% |
| NVDA250620C00220000 | 2024-05-07 12:10PM EDT | 2025-06-20 | 692.90 | 700.40 | 708.35 | -16.70 | -2.35% | 1 | 89 | 102.39% |
| NVDA251219C00220000 | 2024-04-25 10:19AM EDT | 2025-12-19 | 624.58 | 707.75 | 715.90 | 0.00 | - | 1 | 193 | 93.49% |
| NVDA260116C00220000 | 2024-05-01 3:39PM EDT | 2026-01-16 | 640.00 | 708.60 | 716.60 | 0.00 | - | 1 | 34 | 92.14% |
| NVDA260618C00220000 | 2024-04-24 11:27AM EDT | 2026-06-18 | 629.25 | 713.40 | 721.65 | 0.00 | - | 1 | 23 | 86.92% |
| NVDA261218C00220000 | 2024-05-09 10:06AM EDT | 2026-12-18 | 703.59 | 719.15 | 727.15 | 0.00 | - | 1 | 27 | 82.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00220000 | 2024-04-26 12:31PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 160 | 343.75% |
| NVDA240621P00220000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 1,263 | 133.59% |
| NVDA240719P00220000 | 2024-04-19 12:16PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.13 | 0.00 | - | 22 | 25 | 107.42% |
| NVDA240816P00220000 | 2024-04-29 1:51PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.15 | 0.00 | - | 20 | 200 | 91.60% |
| NVDA240920P00220000 | 2024-05-06 2:54PM EDT | 2024-09-20 | 0.14 | 0.10 | 0.20 | 0.00 | - | 40 | 132 | 83.50% |
| NVDA241018P00220000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 0.25 | 0.00 | 0.21 | 0.00 | - | 40 | 20 | 73.24% |
| NVDA241115P00220000 | 2024-04-16 1:40PM EDT | 2024-11-15 | 0.34 | 0.00 | 0.42 | 0.00 | - | 30 | 125 | 72.17% |
| NVDA241220P00220000 | 2024-05-13 11:08AM EDT | 2024-12-20 | 0.36 | 0.32 | 0.49 | -0.04 | -10.00% | 2 | 816 | 71.00% |
| NVDA250117P00220000 | 2024-05-03 2:27PM EDT | 2025-01-17 | 0.43 | 0.13 | 0.50 | -0.07 | -14.00% | 1 | 3,683 | 65.09% |
| NVDA250221P00220000 | 2024-05-07 3:03PM EDT | 2025-02-21 | 0.50 | 0.14 | 0.95 | 0.00 | - | 10 | 130 | 64.84% |
| NVDA250620P00220000 | 2024-05-09 3:44PM EDT | 2025-06-20 | 1.24 | 0.73 | 1.54 | 0.00 | - | 4 | 1,863 | 59.72% |
| NVDA251219P00220000 | 2024-04-23 11:06AM EDT | 2025-12-19 | 3.65 | 2.15 | 3.25 | 0.00 | - | 1 | 221 | 56.33% |
| NVDA260116P00220000 | 2024-05-08 2:16PM EDT | 2026-01-16 | 2.96 | 2.40 | 3.50 | 0.00 | - | 1 | 162 | 55.83% |
| NVDA260618P00220000 | 2024-04-19 2:57PM EDT | 2026-06-18 | 5.72 | 4.05 | 4.45 | 0.00 | - | 3 | 37 | 53.19% |
| NVDA261218P00220000 | 2024-05-06 10:17AM EDT | 2026-12-18 | 6.00 | 5.60 | 6.40 | 0.00 | - | 1 | 88 | 50.99% |
© 2024 Yahoo. All rights reserved.