NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:665.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00665000 | 2024-05-16 12:00PM EDT | 2024-05-17 | 286.50 | 0.00 | 0.00 | 0.00 | - | 40 | 382 | 0.00% |
| NVDA240524C00665000 | 2024-05-15 12:02PM EDT | 2024-05-24 | 279.17 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA240531C00665000 | 2024-05-10 3:06PM EDT | 2024-05-31 | 236.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240614C00665000 | 2024-05-16 11:31AM EDT | 2024-06-14 | 293.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00665000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 246.86 | 0.00 | 0.00 | 0.00 | - | 1 | 950 | 0.00% |
| NVDA240719C00665000 | 2024-05-15 2:56PM EDT | 2024-07-19 | 292.25 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 0.00% |
| NVDA250117C00665000 | 2024-05-06 1:19PM EDT | 2025-01-17 | 314.00 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 0.00% |
| NVDA250221C00665000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 286.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| NVDA250620C00665000 | 2024-05-06 11:21AM EDT | 2025-06-20 | 344.05 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 0.00% |
| NVDA251219C00665000 | 2024-04-09 11:18AM EDT | 2025-12-19 | 319.66 | 352.40 | 354.95 | 0.00 | - | 1 | 51 | 46.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00665000 | 2024-05-16 3:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 1,668 | 50.00% |
| NVDA240524P00665000 | 2024-05-16 2:49PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 27 | 310 | 50.00% |
| NVDA240531P00665000 | 2024-05-16 11:05AM EDT | 2024-05-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 22 | 89 | 25.00% |
| NVDA240607P00665000 | 2024-05-15 3:14PM EDT | 2024-06-07 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| NVDA240614P00665000 | 2024-05-13 2:17PM EDT | 2024-06-14 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| NVDA240621P00665000 | 2024-05-16 3:24PM EDT | 2024-06-21 | 1.57 | 0.00 | 0.00 | 0.00 | - | 9 | 802 | 25.00% |
| NVDA240719P00665000 | 2024-05-16 3:45PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 217 | 12.50% |
| NVDA250117P00665000 | 2024-05-16 10:18AM EDT | 2025-01-17 | 26.92 | 0.00 | 0.00 | 0.00 | - | 7 | 255 | 6.25% |
| NVDA250221P00665000 | 2024-05-14 3:48PM EDT | 2025-02-21 | 36.82 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| NVDA250620P00665000 | 2024-05-15 12:31PM EDT | 2025-06-20 | 46.45 | 0.00 | 0.00 | 0.00 | - | 20 | 107 | 6.25% |
| NVDA251219P00665000 | 2024-05-15 2:41PM EDT | 2025-12-19 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
© 2024 Yahoo. All rights reserved.