NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00550000 | 2024-05-17 3:17PM EDT | 2024-05-17 | 376.87 | 373.65 | 375.95 | -20.24 | -5.10% | 78 | 6,570 | 293.75% |
| NVDA240524C00550000 | 2024-05-17 1:31PM EDT | 2024-05-24 | 383.07 | 374.30 | 376.80 | -14.80 | -3.72% | 32 | 3 | 157.91% |
| NVDA240531C00550000 | 2024-05-17 1:26PM EDT | 2024-05-31 | 384.05 | 375.10 | 377.10 | -20.42 | -5.05% | 4 | 20 | 124.68% |
| NVDA240607C00550000 | 2024-05-13 10:41AM EDT | 2024-06-07 | 346.00 | 393.90 | 397.25 | 0.00 | - | 20 | 20 | 187.16% |
| NVDA240621C00550000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 382.00 | 375.05 | 381.15 | -17.48 | -4.38% | 3 | 2,867 | 94.07% |
| NVDA240719C00550000 | 2024-05-16 3:37PM EDT | 2024-07-19 | 405.25 | 380.55 | 382.85 | 0.00 | - | 2 | 461 | 82.04% |
| NVDA240816C00550000 | 2024-05-16 3:44PM EDT | 2024-08-16 | 406.00 | 383.45 | 386.65 | 0.00 | - | 15 | 174 | 75.16% |
| NVDA240920C00550000 | 2024-05-17 12:10PM EDT | 2024-09-20 | 399.00 | 388.10 | 392.20 | +25.37 | +6.79% | 1 | 938 | 71.22% |
| NVDA241018C00550000 | 2024-05-17 12:25PM EDT | 2024-10-18 | 402.75 | 392.90 | 394.75 | -14.85 | -3.56% | 1 | 45 | 68.63% |
| NVDA241115C00550000 | 2024-05-17 9:32AM EDT | 2024-11-15 | 418.00 | 396.95 | 398.95 | +39.02 | +10.30% | 3 | 30 | 67.12% |
| NVDA241220C00550000 | 2024-05-17 9:52AM EDT | 2024-12-20 | 416.76 | 402.85 | 404.50 | -9.69 | -2.27% | 3 | 538 | 66.17% |
| NVDA250117C00550000 | 2024-05-17 12:52PM EDT | 2025-01-17 | 416.09 | 405.15 | 410.20 | -9.33 | -2.19% | 5 | 1,907 | 65.20% |
| NVDA250221C00550000 | 2024-05-01 1:14PM EDT | 2025-02-21 | 319.95 | 412.10 | 414.55 | 0.00 | - | 1 | 29 | 64.66% |
| NVDA250620C00550000 | 2024-05-16 12:33PM EDT | 2025-06-20 | 454.80 | 427.95 | 433.55 | 0.00 | - | 5 | 769 | 62.99% |
| NVDA251219C00550000 | 2024-05-16 9:39AM EDT | 2025-12-19 | 484.00 | 455.65 | 458.55 | 0.00 | - | 1 | 453 | 62.37% |
| NVDA260116C00550000 | 2024-05-17 1:49PM EDT | 2026-01-16 | 466.75 | 459.20 | 462.25 | +19.35 | +4.32% | 2 | 529 | 62.24% |
| NVDA260618C00550000 | 2024-04-23 1:08PM EDT | 2026-06-18 | 388.43 | 478.55 | 481.20 | 0.00 | - | 6 | 46 | 61.80% |
| NVDA261218C00550000 | 2024-05-15 3:59PM EDT | 2026-12-18 | 521.11 | 497.90 | 503.35 | 0.00 | - | 4 | 392 | 61.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00550000 | 2024-05-15 3:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 8,161 | 281.25% |
| NVDA240524P00550000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.09 | -0.04 | -40.00% | 531 | 378 | 118.75% |
| NVDA240531P00550000 | 2024-05-17 2:58PM EDT | 2024-05-31 | 0.23 | 0.13 | 0.29 | +0.08 | +53.33% | 37 | 159 | 98.73% |
| NVDA240607P00550000 | 2024-05-16 11:31AM EDT | 2024-06-07 | 0.22 | 0.29 | 0.39 | 0.00 | - | 2 | 53 | 86.04% |
| NVDA240614P00550000 | 2024-05-17 2:47PM EDT | 2024-06-14 | 0.38 | 0.42 | 0.57 | +0.13 | +52.00% | 6 | 18 | 78.42% |
| NVDA240621P00550000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 0.60 | 0.56 | 0.69 | +0.18 | +42.86% | 74 | 3,486 | 72.53% |
| NVDA240719P00550000 | 2024-05-17 2:22PM EDT | 2024-07-19 | 1.17 | 1.21 | 1.34 | +0.24 | +25.81% | 50 | 556 | 60.13% |
| NVDA240816P00550000 | 2024-05-17 3:39PM EDT | 2024-08-16 | 2.06 | 1.87 | 2.20 | +0.36 | +21.18% | 28 | 1,463 | 54.02% |
| NVDA240920P00550000 | 2024-05-17 12:18PM EDT | 2024-09-20 | 3.85 | 4.00 | 4.20 | +0.13 | +3.49% | 5 | 1,957 | 52.20% |
| NVDA241018P00550000 | 2024-05-17 12:14PM EDT | 2024-10-18 | 5.25 | 5.25 | 5.65 | +0.43 | +8.92% | 2 | 2,020 | 50.07% |
| NVDA241115P00550000 | 2024-05-17 10:56AM EDT | 2024-11-15 | 6.75 | 7.00 | 7.45 | +0.45 | +7.14% | 6 | 1,070 | 49.37% |
| NVDA241220P00550000 | 2024-05-17 3:49PM EDT | 2024-12-20 | 10.08 | 9.85 | 10.20 | +0.98 | +10.77% | 11 | 1,059 | 48.78% |
| NVDA250117P00550000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 11.75 | 11.20 | 11.85 | +0.95 | +8.80% | 13 | 2,734 | 47.71% |
| NVDA250221P00550000 | 2024-05-15 1:39PM EDT | 2025-02-21 | 13.48 | 14.25 | 14.95 | 0.00 | - | 7 | 259 | 47.54% |
| NVDA250620P00550000 | 2024-05-17 3:23PM EDT | 2025-06-20 | 23.90 | 23.50 | 24.05 | +1.30 | +5.75% | 5 | 941 | 45.98% |
| NVDA251219P00550000 | 2024-05-17 2:31PM EDT | 2025-12-19 | 38.47 | 37.45 | 39.40 | +2.34 | +6.48% | 2 | 1,050 | 45.34% |
| NVDA260116P00550000 | 2024-05-17 2:34PM EDT | 2026-01-16 | 40.50 | 39.35 | 40.15 | +2.40 | +6.30% | 2 | 476 | 44.60% |
| NVDA260618P00550000 | 2024-05-17 2:52PM EDT | 2026-06-18 | 50.60 | 49.80 | 50.60 | +2.00 | +4.12% | 19 | 165 | 43.74% |
| NVDA261218P00550000 | 2024-05-17 3:09PM EDT | 2026-12-18 | 61.50 | 60.70 | 62.15 | +1.22 | +2.02% | 1 | 288 | 42.91% |
© 2024 Yahoo. All rights reserved.