NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:640.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00640000 | 2024-05-16 2:16PM EDT | 2024-05-17 | 303.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240524C00640000 | 2024-05-16 11:28AM EDT | 2024-05-24 | 314.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00640000 | 2024-05-10 2:59PM EDT | 2024-05-31 | 262.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607C00640000 | 2024-05-06 12:16PM EDT | 2024-06-07 | 282.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00640000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 308.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240628C00640000 | 2024-05-15 3:40PM EDT | 2024-06-28 | 313.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00640000 | 2024-05-14 11:27AM EDT | 2024-07-19 | 281.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00640000 | 2024-05-14 10:07AM EDT | 2024-08-16 | 275.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00640000 | 2024-05-15 12:22PM EDT | 2024-09-20 | 327.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00640000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 312.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00640000 | 2024-05-15 12:23PM EDT | 2024-11-15 | 340.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00640000 | 2024-05-16 10:52AM EDT | 2024-12-20 | 353.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00640000 | 2024-05-14 3:20PM EDT | 2025-01-17 | 326.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA250221C00640000 | 2024-05-16 3:33PM EDT | 2025-02-21 | 363.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250321C00640000 | 2024-04-29 9:42AM EDT | 2025-03-21 | 297.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00640000 | 2024-05-15 1:09PM EDT | 2025-06-20 | 382.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00640000 | 2024-04-08 10:05AM EDT | 2025-12-19 | 358.73 | 380.15 | 382.85 | 0.00 | - | 2 | 288 | 50.19% |
| NVDA260116C00640000 | 2024-05-16 10:10AM EDT | 2026-01-16 | 424.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00640000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 390.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00640000 | 2024-05-06 2:24PM EDT | 2026-12-18 | 445.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00640000 | 2024-05-16 3:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA240524P00640000 | 2024-05-16 2:53PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| NVDA240531P00640000 | 2024-05-16 9:31AM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240607P00640000 | 2024-05-15 3:05PM EDT | 2024-06-07 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240614P00640000 | 2024-05-16 3:05PM EDT | 2024-06-14 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240621P00640000 | 2024-05-16 3:35PM EDT | 2024-06-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NVDA240628P00640000 | 2024-05-16 9:48AM EDT | 2024-06-28 | 1.20 | 0.81 | 2.12 | -0.16 | -11.76% | 1 | 9 | 57.81% |
| NVDA240719P00640000 | 2024-05-16 12:33PM EDT | 2024-07-19 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240816P00640000 | 2024-05-16 2:07PM EDT | 2024-08-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240920P00640000 | 2024-05-16 3:50PM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241018P00640000 | 2024-05-16 10:06AM EDT | 2024-10-18 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241115P00640000 | 2024-05-15 12:08PM EDT | 2024-11-15 | 15.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA241220P00640000 | 2024-05-16 3:46PM EDT | 2024-12-20 | 19.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA250117P00640000 | 2024-05-16 11:37AM EDT | 2025-01-17 | 21.87 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| NVDA250221P00640000 | 2024-05-16 11:40AM EDT | 2025-02-21 | 26.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA250321P00640000 | 2024-05-16 3:52PM EDT | 2025-03-21 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250620P00640000 | 2024-05-16 1:16PM EDT | 2025-06-20 | 39.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA250919P00640000 | 2024-05-15 3:45PM EDT | 2025-09-19 | 49.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA251219P00640000 | 2024-05-16 3:59PM EDT | 2025-12-19 | 59.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116P00640000 | 2024-05-15 12:43PM EDT | 2026-01-16 | 61.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618P00640000 | 2024-05-02 11:17AM EDT | 2026-06-18 | 92.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA261218P00640000 | 2024-05-15 2:10PM EDT | 2026-12-18 | 88.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.