NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:380.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00380000 | 2024-05-14 10:25AM EDT | 2024-06-21 | 528.57 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| NVDA240719C00380000 | 2024-04-04 9:58AM EDT | 2024-07-19 | 523.49 | 510.45 | 515.15 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA240816C00380000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 531.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA240920C00380000 | 2024-05-09 9:34AM EDT | 2024-09-20 | 534.11 | 0.00 | 0.00 | 0.00 | - | 6 | 202 | 0.00% |
| NVDA241018C00380000 | 2024-05-17 10:02AM EDT | 2024-10-18 | 569.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| NVDA241115C00380000 | 2024-04-02 11:13AM EDT | 2024-11-15 | 522.41 | 490.40 | 495.35 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA241220C00380000 | 2024-05-14 3:23PM EDT | 2024-12-20 | 551.30 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA250117C00380000 | 2024-05-17 12:21PM EDT | 2025-01-17 | 572.50 | 0.00 | 0.00 | 0.00 | - | 4 | 779 | 0.00% |
| NVDA250221C00380000 | 2024-05-01 9:31AM EDT | 2025-02-21 | 496.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250620C00380000 | 2024-05-07 10:29AM EDT | 2025-06-20 | 548.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00380000 | 2024-05-17 1:24PM EDT | 2025-12-19 | 596.30 | 0.00 | 0.00 | 0.00 | - | 3 | 335 | 0.00% |
| NVDA260116C00380000 | 2024-03-08 11:37AM EDT | 2026-01-16 | 634.13 | 542.35 | 556.35 | 0.00 | - | 1 | 86 | 47.53% |
| NVDA260618C00380000 | 2024-04-09 1:00PM EDT | 2026-06-18 | 525.80 | 564.70 | 568.10 | 0.00 | - | 20 | 160 | 50.06% |
| NVDA261218C00380000 | 2024-04-29 10:15AM EDT | 2026-12-18 | 566.77 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00380000 | 2024-05-17 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 155 | 50.00% |
| NVDA240531P00380000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 50.00% |
| NVDA240621P00380000 | 2024-05-16 10:07AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2,323 | 50.00% |
| NVDA240628P00380000 | 2024-05-13 1:07PM EDT | 2024-06-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| NVDA240719P00380000 | 2024-05-17 1:04PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240816P00380000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 25.00% |
| NVDA240920P00380000 | 2024-05-17 3:00PM EDT | 2024-09-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 36 | 1,674 | 25.00% |
| NVDA241018P00380000 | 2024-05-15 3:38PM EDT | 2024-10-18 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
| NVDA241115P00380000 | 2024-05-13 12:23PM EDT | 2024-11-15 | 1.59 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 25.00% |
| NVDA241220P00380000 | 2024-05-16 10:29AM EDT | 2024-12-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 344 | 25.00% |
| NVDA250117P00380000 | 2024-05-14 2:34PM EDT | 2025-01-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3,221 | 25.00% |
| NVDA250221P00380000 | 2024-04-22 2:26PM EDT | 2025-02-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| NVDA250321P00380000 | 2024-05-16 11:33AM EDT | 2025-03-21 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| NVDA250620P00380000 | 2024-05-15 10:11AM EDT | 2025-06-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219P00380000 | 2024-05-17 1:53PM EDT | 2025-12-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 578 | 12.50% |
| NVDA260116P00380000 | 2024-05-09 12:50PM EDT | 2026-01-16 | 14.58 | 0.00 | 0.00 | 0.00 | - | 10 | 162 | 12.50% |
| NVDA260618P00380000 | 2024-05-17 12:41PM EDT | 2026-06-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 12.50% |
| NVDA261218P00380000 | 2024-05-16 3:18PM EDT | 2026-12-18 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 12.50% |
© 2024 Yahoo. All rights reserved.