NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00240000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 707.61 | 683.60 | 686.00 | 0.00 | - | 1 | 5 | 737.50% |
| NVDA240621C00240000 | 2024-05-15 3:34PM EDT | 2024-06-21 | 708.97 | 682.60 | 688.15 | 0.00 | - | 1 | 1,609 | 175.15% |
| NVDA240719C00240000 | 2024-04-30 11:06AM EDT | 2024-07-19 | 643.40 | 685.65 | 688.90 | 0.00 | - | 1 | 9 | 160.08% |
| NVDA240816C00240000 | 2024-01-30 1:21PM EDT | 2024-08-16 | 398.41 | 554.20 | 560.95 | 0.00 | - | - | 1 | 0.00% |
| NVDA240920C00240000 | 2024-03-06 10:48AM EDT | 2024-09-20 | 653.33 | 632.65 | 638.15 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA241115C00240000 | 2024-04-17 1:52PM EDT | 2024-11-15 | 619.60 | 685.90 | 698.80 | 0.00 | - | 2 | 5 | 115.71% |
| NVDA241220C00240000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 707.95 | 688.20 | 700.25 | 0.00 | - | 1 | 46 | 111.15% |
| NVDA250117C00240000 | 2024-05-17 1:00PM EDT | 2025-01-17 | 703.46 | 692.05 | 697.95 | +44.37 | +6.73% | 1 | 624 | 106.48% |
| NVDA250221C00240000 | 2024-04-18 10:18AM EDT | 2025-02-21 | 619.32 | 690.25 | 703.05 | 0.00 | - | 1 | 2 | 103.11% |
| NVDA250620C00240000 | 2024-05-10 12:25PM EDT | 2025-06-20 | 673.88 | 697.70 | 705.65 | 0.00 | - | 28 | 445 | 94.31% |
| NVDA251219C00240000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 681.80 | 668.45 | 676.55 | 0.00 | - | 1 | 247 | 0.00% |
| NVDA260116C00240000 | 2024-04-17 12:38PM EDT | 2026-01-16 | 637.00 | 704.25 | 715.50 | 0.00 | - | 1 | 57 | 85.28% |
| NVDA260618C00240000 | 2024-03-06 1:10PM EDT | 2026-06-18 | 678.00 | 667.15 | 676.90 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA261218C00240000 | 2024-05-17 11:56AM EDT | 2026-12-18 | 731.10 | 714.00 | 729.90 | +38.91 | +5.62% | 1 | 33 | 77.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00240000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 108 | 700.00% |
| NVDA240621P00240000 | 2024-05-17 3:03PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 1 | 2,465 | 132.03% |
| NVDA240719P00240000 | 2024-04-24 9:56AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 267 | 104.88% |
| NVDA240816P00240000 | 2024-05-06 2:47PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.35 | 0.00 | - | 10 | 68 | 96.29% |
| NVDA240920P00240000 | 2024-05-09 10:20AM EDT | 2024-09-20 | 0.23 | 0.00 | 0.30 | 0.00 | - | 60 | 524 | 80.76% |
| NVDA241018P00240000 | 2024-05-09 10:20AM EDT | 2024-10-18 | 0.24 | 0.07 | 0.36 | 0.00 | - | 60 | 81 | 75.73% |
| NVDA241115P00240000 | 2024-05-07 10:59AM EDT | 2024-11-15 | 0.28 | 0.12 | 0.50 | 0.00 | - | 5 | 38 | 72.36% |
| NVDA241220P00240000 | 2024-05-15 9:41AM EDT | 2024-12-20 | 0.32 | 0.16 | 0.70 | 0.00 | - | 1 | 265 | 68.73% |
| NVDA250117P00240000 | 2024-05-17 2:16PM EDT | 2025-01-17 | 0.48 | 0.35 | 0.58 | -0.12 | -20.00% | 99 | 4,358 | 65.28% |
| NVDA250221P00240000 | 2024-05-17 2:40PM EDT | 2025-02-21 | 0.49 | 0.17 | 0.74 | -0.28 | -36.36% | 411 | 128 | 60.91% |
| NVDA250620P00240000 | 2024-05-13 12:37PM EDT | 2025-06-20 | 1.44 | 0.95 | 1.78 | 0.00 | - | 10 | 183 | 58.61% |
| NVDA251219P00240000 | 2024-04-26 12:07PM EDT | 2025-12-19 | 4.50 | 2.87 | 3.40 | 0.00 | - | 1 | 317 | 55.14% |
| NVDA260116P00240000 | 2024-04-19 1:57PM EDT | 2026-01-16 | 5.00 | 2.76 | 3.95 | 0.00 | - | 1 | 118 | 54.47% |
| NVDA260618P00240000 | 2024-05-14 11:54AM EDT | 2026-06-18 | 5.20 | 4.65 | 5.20 | 0.00 | - | 4 | 34 | 52.13% |
| NVDA261218P00240000 | 2024-05-16 11:26AM EDT | 2026-12-18 | 6.80 | 6.45 | 7.65 | 0.00 | - | 1 | 71 | 50.19% |
© 2024 Yahoo. All rights reserved.