NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00420000 | 2024-05-17 12:39PM EDT | 2024-05-24 | 514.13 | 503.90 | 506.65 | +36.70 | +7.69% | 10 | 10 | 252.54% |
| NVDA240621C00420000 | 2024-05-15 12:00PM EDT | 2024-06-21 | 525.00 | 503.65 | 510.20 | 0.00 | - | 1 | 868 | 130.04% |
| NVDA240719C00420000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 518.27 | 508.10 | 510.80 | -9.81 | -1.86% | 20 | 30 | 110.32% |
| NVDA240816C00420000 | 2024-05-13 9:31AM EDT | 2024-08-16 | 493.32 | 510.00 | 513.45 | 0.00 | - | 20 | 37 | 99.16% |
| NVDA240920C00420000 | 2024-05-13 11:55AM EDT | 2024-09-20 | 495.54 | 511.55 | 517.35 | 0.00 | - | 10 | 246 | 90.52% |
| NVDA241018C00420000 | 2024-03-06 11:48AM EDT | 2024-10-18 | 482.75 | 473.75 | 478.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241115C00420000 | 2024-02-20 11:12AM EDT | 2024-11-15 | 296.33 | 509.40 | 517.30 | 0.00 | - | 1 | 9 | 73.17% |
| NVDA241220C00420000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 449.00 | 519.10 | 525.25 | 0.00 | - | 5 | 326 | 79.78% |
| NVDA250117C00420000 | 2024-05-17 12:05PM EDT | 2025-01-17 | 534.40 | 521.60 | 527.20 | +21.62 | +4.22% | 1 | 792 | 77.62% |
| NVDA250221C00420000 | 2024-03-05 11:56AM EDT | 2025-02-21 | 453.35 | 488.75 | 495.15 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250321C00420000 | 2024-04-29 10:49AM EDT | 2025-03-21 | 480.00 | 526.65 | 533.20 | 0.00 | - | 1 | 2 | 74.44% |
| NVDA250620C00420000 | 2024-05-15 1:11PM EDT | 2025-06-20 | 558.48 | 535.15 | 542.45 | 0.00 | - | 1 | 67 | 72.06% |
| NVDA251219C00420000 | 2024-05-09 3:47PM EDT | 2025-12-19 | 519.76 | 553.90 | 557.05 | 0.00 | - | 1 | 572 | 68.98% |
| NVDA260116C00420000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 456.72 | 556.30 | 559.60 | 0.00 | - | 17 | 466 | 68.64% |
| NVDA260618C00420000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 474.20 | 568.90 | 572.30 | 0.00 | - | 2 | 109 | 66.99% |
| NVDA261218C00420000 | 2024-05-15 3:34PM EDT | 2026-12-18 | 607.14 | 581.80 | 587.85 | 0.00 | - | 2 | 80 | 65.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00420000 | 2024-05-16 1:22PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 43 | 187.50% |
| NVDA240531P00420000 | 2024-05-16 3:21PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.15 | 0.00 | - | 114 | 100 | 142.58% |
| NVDA240607P00420000 | 2024-05-13 2:54PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.35 | 0.00 | - | 4 | 6 | 123.83% |
| NVDA240614P00420000 | 2024-05-13 2:55PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 98.44% |
| NVDA240621P00420000 | 2024-05-17 3:17PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.32 | +0.11 | +122.22% | 2 | 1,416 | 95.51% |
| NVDA240719P00420000 | 2024-05-15 2:53PM EDT | 2024-07-19 | 0.20 | 0.22 | 0.59 | 0.00 | - | 38 | 548 | 76.95% |
| NVDA240816P00420000 | 2024-05-17 2:32PM EDT | 2024-08-16 | 0.52 | 0.36 | 0.62 | +0.10 | +23.81% | 2 | 172 | 65.28% |
| NVDA240920P00420000 | 2024-05-17 11:02AM EDT | 2024-09-20 | 0.95 | 1.00 | 1.31 | -0.01 | -1.04% | 2 | 1,588 | 61.89% |
| NVDA241018P00420000 | 2024-05-17 1:09PM EDT | 2024-10-18 | 1.41 | 1.38 | 1.65 | -0.27 | -16.07% | 5 | 418 | 58.18% |
| NVDA241115P00420000 | 2024-05-17 11:02AM EDT | 2024-11-15 | 1.89 | 1.98 | 2.17 | -0.02 | -1.05% | 16 | 222 | 56.13% |
| NVDA241220P00420000 | 2024-05-17 9:57AM EDT | 2024-12-20 | 2.85 | 2.67 | 3.15 | +0.10 | +3.64% | 21 | 478 | 54.32% |
| NVDA250117P00420000 | 2024-05-17 3:05PM EDT | 2025-01-17 | 3.70 | 3.35 | 4.10 | +0.35 | +10.45% | 1 | 2,607 | 53.36% |
| NVDA250221P00420000 | 2024-05-17 11:56AM EDT | 2025-02-21 | 4.25 | 4.50 | 4.85 | -0.14 | -3.19% | 10 | 9 | 52.06% |
| NVDA250321P00420000 | 2024-05-15 10:34AM EDT | 2025-03-21 | 5.38 | 4.85 | 6.30 | 0.00 | - | 1 | 30 | 51.36% |
| NVDA250620P00420000 | 2024-05-15 12:42PM EDT | 2025-06-20 | 8.10 | 8.35 | 8.85 | 0.00 | - | 1 | 238 | 49.75% |
| NVDA250919P00420000 | 2024-05-03 11:12AM EDT | 2025-09-19 | 15.10 | 10.65 | 13.50 | 0.00 | - | 1 | 3 | 49.64% |
| NVDA251219P00420000 | 2024-05-15 10:13AM EDT | 2025-12-19 | 16.08 | 15.60 | 16.15 | 0.00 | - | 2 | 282 | 47.75% |
| NVDA260116P00420000 | 2024-05-06 12:14PM EDT | 2026-01-16 | 18.86 | 15.95 | 17.80 | 0.00 | - | 6 | 1,046 | 47.89% |
| NVDA260618P00420000 | 2024-05-03 9:58AM EDT | 2026-06-18 | 26.35 | 22.60 | 23.30 | 0.00 | - | 1 | 37 | 46.24% |
| NVDA261218P00420000 | 2024-05-17 3:23PM EDT | 2026-12-18 | 30.25 | 29.35 | 30.60 | +1.27 | +4.38% | 2 | 56 | 45.20% |
© 2024 Yahoo. All rights reserved.