NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00400000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 523.67 | 523.65 | 525.95 | -23.41 | -4.28% | 7 | 301 | 462.50% |
| NVDA240524C00400000 | 2024-05-16 3:40PM EDT | 2024-05-24 | 547.49 | 524.00 | 526.50 | 0.00 | - | 2 | 7 | 229.88% |
| NVDA240531C00400000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 488.00 | 524.30 | 526.80 | 0.00 | - | 4 | 27 | 178.52% |
| NVDA240621C00400000 | 2024-05-17 12:06PM EDT | 2024-06-21 | 532.62 | 524.85 | 529.85 | -19.80 | -3.58% | 1 | 2,036 | 137.45% |
| NVDA240719C00400000 | 2024-05-17 10:29AM EDT | 2024-07-19 | 541.98 | 527.95 | 530.40 | -7.37 | -1.34% | 1 | 65 | 113.27% |
| NVDA240816C00400000 | 2024-05-17 9:46AM EDT | 2024-08-16 | 548.21 | 529.75 | 532.90 | +39.42 | +7.75% | 1 | 25 | 102.16% |
| NVDA240920C00400000 | 2024-05-16 9:49AM EDT | 2024-09-20 | 566.77 | 529.55 | 536.50 | 0.00 | - | 1 | 969 | 91.32% |
| NVDA241018C00400000 | 2024-05-15 3:16PM EDT | 2024-10-18 | 549.70 | 533.85 | 538.25 | -6.70 | -1.20% | 1 | 10 | 88.79% |
| NVDA241115C00400000 | 2024-04-23 3:11PM EDT | 2024-11-15 | 439.86 | 535.75 | 540.65 | 0.00 | - | 1 | 27 | 85.28% |
| NVDA241220C00400000 | 2024-05-17 9:39AM EDT | 2024-12-20 | 551.07 | 538.90 | 543.45 | -10.36 | -1.85% | 7 | 673 | 82.28% |
| NVDA250117C00400000 | 2024-05-17 2:13PM EDT | 2025-01-17 | 542.50 | 538.90 | 547.90 | -31.55 | -5.50% | 2 | 2,339 | 80.18% |
| NVDA250221C00400000 | 2024-04-19 1:56PM EDT | 2025-02-21 | 426.63 | 542.75 | 549.80 | 0.00 | - | 1 | 46 | 78.13% |
| NVDA250321C00400000 | 2024-05-16 10:57AM EDT | 2025-03-21 | 577.50 | 544.80 | 552.05 | 0.00 | - | 1 | 118 | 76.62% |
| NVDA250620C00400000 | 2024-05-16 12:38PM EDT | 2025-06-20 | 581.00 | 552.55 | 560.25 | 0.00 | - | 2 | 1,497 | 73.74% |
| NVDA250919C00400000 | 2024-05-17 2:52PM EDT | 2025-09-19 | 562.00 | 555.65 | 570.10 | +23.13 | +4.29% | 1 | 3 | 70.89% |
| NVDA251219C00400000 | 2024-05-17 1:41PM EDT | 2025-12-19 | 579.64 | 570.10 | 573.15 | -12.56 | -2.12% | 2 | 711 | 70.17% |
| NVDA260116C00400000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 553.40 | 571.25 | 577.55 | 0.00 | - | 8 | 801 | 70.06% |
| NVDA260618C00400000 | 2024-05-16 11:14AM EDT | 2026-06-18 | 614.50 | 584.10 | 587.25 | 0.00 | - | 1 | 500 | 67.97% |
| NVDA261218C00400000 | 2024-05-16 12:01PM EDT | 2026-12-18 | 623.00 | 596.20 | 602.45 | 0.00 | - | 5 | 332 | 66.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00400000 | 2024-05-13 12:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,767 | 437.50% |
| NVDA240524P00400000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 120 | 23 | 156.25% |
| NVDA240531P00400000 | 2024-05-17 2:54PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.07 | +0.04 | +200.00% | 18 | 31 | 133.59% |
| NVDA240607P00400000 | 2024-05-17 2:14PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.11 | +0.02 | +40.00% | 4 | 12 | 112.11% |
| NVDA240614P00400000 | 2024-05-13 11:06AM EDT | 2024-06-14 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 100.39% |
| NVDA240621P00400000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.21 | 0.12 | 0.20 | +0.10 | +90.91% | 806 | 5,594 | 96.78% |
| NVDA240719P00400000 | 2024-05-16 10:05AM EDT | 2024-07-19 | 0.18 | 0.18 | 0.40 | 0.00 | - | 9 | 3,154 | 77.15% |
| NVDA240816P00400000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 0.53 | 0.26 | 0.53 | +0.18 | +51.43% | 2 | 400 | 66.60% |
| NVDA240920P00400000 | 2024-05-17 9:45AM EDT | 2024-09-20 | 0.75 | 0.75 | 1.10 | 0.00 | - | 1 | 4,423 | 62.96% |
| NVDA241018P00400000 | 2024-05-17 1:27PM EDT | 2024-10-18 | 1.11 | 1.00 | 1.44 | +0.08 | +7.77% | 1 | 127 | 59.19% |
| NVDA241115P00400000 | 2024-05-17 11:07AM EDT | 2024-11-15 | 1.60 | 1.44 | 1.95 | -0.15 | -8.57% | 4 | 694 | 57.15% |
| NVDA241220P00400000 | 2024-05-17 1:04PM EDT | 2024-12-20 | 2.35 | 2.18 | 2.79 | +0.05 | +2.17% | 4 | 1,126 | 55.60% |
| NVDA250117P00400000 | 2024-05-17 3:11PM EDT | 2025-01-17 | 2.98 | 2.91 | 3.10 | +0.16 | +5.67% | 12 | 7,547 | 54.03% |
| NVDA250221P00400000 | 2024-05-17 3:04PM EDT | 2025-02-21 | 4.05 | 3.65 | 4.15 | +0.50 | +14.08% | 2 | 64 | 52.92% |
| NVDA250321P00400000 | 2024-05-17 2:40PM EDT | 2025-03-21 | 4.65 | 4.35 | 4.90 | +0.40 | +9.41% | 1 | 325 | 52.09% |
| NVDA250620P00400000 | 2024-05-17 3:26PM EDT | 2025-06-20 | 7.30 | 7.05 | 7.40 | +0.50 | +7.35% | 12 | 2,290 | 50.05% |
| NVDA250919P00400000 | 2024-05-17 11:53AM EDT | 2025-09-19 | 10.10 | 9.45 | 11.00 | +0.75 | +8.02% | 4 | 6 | 49.63% |
| NVDA251219P00400000 | 2024-05-15 9:30AM EDT | 2025-12-19 | 14.01 | 12.85 | 14.00 | 0.00 | - | 1 | 2,098 | 48.37% |
| NVDA260116P00400000 | 2024-05-15 3:16PM EDT | 2026-01-16 | 14.01 | 13.90 | 15.30 | 0.00 | - | 11 | 1,616 | 48.34% |
| NVDA260618P00400000 | 2024-05-17 1:16PM EDT | 2026-06-18 | 19.70 | 19.60 | 20.00 | +0.30 | +1.55% | 2 | 173 | 46.48% |
| NVDA261218P00400000 | 2024-05-17 3:55PM EDT | 2026-12-18 | 26.35 | 25.85 | 26.60 | +0.25 | +0.96% | 53 | 589 | 45.42% |
© 2024 Yahoo. All rights reserved.