NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00300000 | 2024-05-16 2:05PM EDT | 2024-05-24 | 645.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240531C00300000 | 2024-04-24 9:53AM EDT | 2024-05-31 | 531.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00300000 | 2024-05-17 2:58PM EDT | 2024-06-21 | 626.72 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240719C00300000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 628.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00300000 | 2024-05-16 1:35PM EDT | 2024-08-16 | 651.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240920C00300000 | 2024-04-29 9:47AM EDT | 2024-09-20 | 566.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00300000 | 2024-04-11 3:37PM EDT | 2024-10-18 | 612.00 | 603.40 | 609.25 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241115C00300000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 575.00 | 594.20 | 600.75 | 0.00 | - | 3 | 8 | 0.00% |
| NVDA241220C00300000 | 2024-05-14 3:10PM EDT | 2024-12-20 | 627.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA250117C00300000 | 2024-05-16 11:36AM EDT | 2025-01-17 | 667.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00300000 | 2024-04-22 10:54AM EDT | 2025-02-21 | 489.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620C00300000 | 2024-05-03 2:01PM EDT | 2025-06-20 | 611.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00300000 | 2024-05-17 2:13PM EDT | 2025-12-19 | 655.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00300000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 500.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618C00300000 | 2024-05-16 10:18AM EDT | 2026-06-18 | 688.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00300000 | 2024-05-15 12:58PM EDT | 2026-12-18 | 695.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00300000 | 2024-05-17 12:45PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240531P00300000 | 2024-05-17 2:54PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| NVDA240607P00300000 | 2024-05-14 12:57PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00300000 | 2024-05-17 1:12PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240719P00300000 | 2024-05-16 12:04PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240816P00300000 | 2024-05-17 3:13PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240920P00300000 | 2024-05-17 3:26PM EDT | 2024-09-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018P00300000 | 2024-05-17 3:52PM EDT | 2024-10-18 | 0.41 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NVDA241115P00300000 | 2024-05-17 3:18PM EDT | 2024-11-15 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241220P00300000 | 2024-05-17 2:46PM EDT | 2024-12-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA250117P00300000 | 2024-05-17 12:45PM EDT | 2025-01-17 | 1.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA250221P00300000 | 2024-05-14 3:14PM EDT | 2025-02-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA250620P00300000 | 2024-05-17 2:43PM EDT | 2025-06-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA251219P00300000 | 2024-05-17 10:47AM EDT | 2025-12-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA260116P00300000 | 2024-05-16 1:09PM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA260618P00300000 | 2024-05-17 3:58PM EDT | 2026-06-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA261218P00300000 | 2024-05-17 3:24PM EDT | 2026-12-18 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.