NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00710000 | 2024-05-17 9:37AM EDT | 2024-05-17 | 233.05 | 213.05 | 215.35 | -5.95 | -2.49% | 12 | 663 | 234.86% |
| NVDA240524C00710000 | 2024-05-17 11:52AM EDT | 2024-05-24 | 224.00 | 215.35 | 217.40 | -13.15 | -5.55% | 5 | 28 | 97.97% |
| NVDA240531C00710000 | 2024-05-17 2:37PM EDT | 2024-05-31 | 214.50 | 216.60 | 218.10 | -22.02 | -9.31% | 1 | 21 | 78.32% |
| NVDA240614C00710000 | 2024-05-10 9:40AM EDT | 2024-06-14 | 204.40 | 219.95 | 221.50 | 0.00 | - | 1 | 1 | 67.96% |
| NVDA240621C00710000 | 2024-05-16 12:25PM EDT | 2024-06-21 | 246.75 | 220.80 | 224.30 | 0.00 | - | 7 | 1,231 | 65.38% |
| NVDA240719C00710000 | 2024-05-17 2:40PM EDT | 2024-07-19 | 226.75 | 228.75 | 230.05 | -30.35 | -11.80% | 4 | 37 | 59.13% |
| NVDA240816C00710000 | 2024-05-17 2:34PM EDT | 2024-08-16 | 232.90 | 236.20 | 237.10 | -30.16 | -11.47% | 1 | 146 | 56.70% |
| NVDA240920C00710000 | 2024-05-15 1:58PM EDT | 2024-09-20 | 251.90 | 248.70 | 249.65 | -16.30 | -6.08% | 2 | 446 | 57.78% |
| NVDA241018C00710000 | 2024-05-15 12:10PM EDT | 2024-10-18 | 274.26 | 254.45 | 257.55 | 0.00 | - | 10 | 63 | 56.64% |
| NVDA241115C00710000 | 2024-05-16 1:01PM EDT | 2024-11-15 | 286.25 | 262.95 | 264.90 | 0.00 | - | 13 | 219 | 56.60% |
| NVDA241220C00710000 | 2024-05-16 10:15AM EDT | 2024-12-20 | 295.57 | 272.90 | 274.60 | 0.00 | - | 3 | 400 | 56.76% |
| NVDA250117C00710000 | 2024-05-17 2:57PM EDT | 2025-01-17 | 281.03 | 280.25 | 283.35 | -19.42 | -6.46% | 4 | 1,358 | 57.12% |
| NVDA250221C00710000 | 2024-05-02 12:49PM EDT | 2025-02-21 | 236.70 | 289.10 | 291.30 | 0.00 | - | 3 | 93 | 56.98% |
| NVDA250321C00710000 | 2024-05-17 11:33AM EDT | 2025-03-21 | 306.60 | 296.15 | 298.95 | +20.62 | +7.21% | 1 | 66 | 57.25% |
| NVDA250620C00710000 | 2024-05-17 9:47AM EDT | 2025-06-20 | 333.78 | 317.35 | 319.30 | -1.81 | -0.54% | 1 | 350 | 57.45% |
| NVDA251219C00710000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 305.24 | 353.45 | 356.10 | 0.00 | - | 1 | 150 | 57.84% |
| NVDA260116C00710000 | 2024-05-15 10:53AM EDT | 2026-01-16 | 375.35 | 358.15 | 360.35 | +3.20 | +0.86% | 5 | 496 | 57.72% |
| NVDA260618C00710000 | 2024-05-17 2:16PM EDT | 2026-06-18 | 384.60 | 384.00 | 386.60 | -16.16 | -4.03% | 1 | 55 | 57.98% |
| NVDA261218C00710000 | 2024-05-15 3:57PM EDT | 2026-12-18 | 431.05 | 409.65 | 414.90 | 0.00 | - | 4 | 208 | 58.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00710000 | 2024-05-17 11:55AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 2,344 | 146.88% |
| NVDA240524P00710000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.59 | 0.54 | 0.62 | +0.13 | +28.26% | 1,085 | 926 | 83.45% |
| NVDA240531P00710000 | 2024-05-17 3:34PM EDT | 2024-05-31 | 1.11 | 1.09 | 1.19 | +0.25 | +29.07% | 41 | 282 | 67.63% |
| NVDA240607P00710000 | 2024-05-17 2:23PM EDT | 2024-06-07 | 2.19 | 1.89 | 2.02 | +0.82 | +59.85% | 17 | 89 | 61.40% |
| NVDA240614P00710000 | 2024-05-17 3:35PM EDT | 2024-06-14 | 2.93 | 2.86 | 3.15 | +0.64 | +27.95% | 7 | 34 | 58.22% |
| NVDA240621P00710000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.00 | 3.85 | 4.10 | +1.04 | +35.14% | 67 | 882 | 55.50% |
| NVDA240628P00710000 | 2024-05-17 2:33PM EDT | 2024-06-28 | 5.30 | 4.05 | 5.45 | +1.80 | +51.43% | 16 | 23 | 52.89% |
| NVDA240719P00710000 | 2024-05-17 2:28PM EDT | 2024-07-19 | 8.15 | 7.50 | 7.80 | +2.12 | +35.16% | 6 | 121 | 49.12% |
| NVDA240816P00710000 | 2024-05-17 12:20PM EDT | 2024-08-16 | 10.95 | 11.85 | 12.15 | +0.85 | +8.42% | 369 | 267 | 46.54% |
| NVDA240920P00710000 | 2024-05-17 10:26AM EDT | 2024-09-20 | 19.10 | 20.20 | 20.55 | +1.55 | +8.83% | 37 | 819 | 47.20% |
| NVDA241018P00710000 | 2024-05-17 12:21PM EDT | 2024-10-18 | 22.92 | 24.15 | 24.60 | +1.17 | +5.38% | 79 | 498 | 45.68% |
| NVDA241115P00710000 | 2024-05-16 2:17PM EDT | 2024-11-15 | 26.95 | 29.25 | 29.80 | 0.00 | - | 2 | 218 | 45.36% |
| NVDA241220P00710000 | 2024-05-17 3:22PM EDT | 2024-12-20 | 36.07 | 36.20 | 36.75 | +2.40 | +7.13% | 2 | 232 | 45.41% |
| NVDA250117P00710000 | 2024-05-17 3:16PM EDT | 2025-01-17 | 40.01 | 39.60 | 40.30 | +3.91 | +10.83% | 5 | 463 | 44.53% |
| NVDA250221P00710000 | 2024-05-17 2:38PM EDT | 2025-02-21 | 46.76 | 45.80 | 46.55 | +4.81 | +11.47% | 3 | 21 | 44.53% |
| NVDA250321P00710000 | 2024-05-17 2:01PM EDT | 2025-03-21 | 49.45 | 49.90 | 50.65 | +2.25 | +4.77% | 2 | 125 | 44.22% |
| NVDA250620P00710000 | 2024-05-15 12:37PM EDT | 2025-06-20 | 59.53 | 62.50 | 63.35 | 0.00 | - | 4 | 206 | 43.50% |
| NVDA251219P00710000 | 2024-05-17 2:37PM EDT | 2025-12-19 | 85.85 | 84.50 | 85.50 | +3.85 | +4.70% | 2 | 58 | 42.53% |
| NVDA260116P00710000 | 2024-05-15 11:42AM EDT | 2026-01-16 | 84.95 | 86.95 | 88.10 | 0.00 | - | 5 | 69 | 42.27% |
| NVDA260618P00710000 | 2024-05-17 1:04PM EDT | 2026-06-18 | 101.30 | 102.05 | 103.00 | -20.60 | -16.90% | 2 | 19 | 41.49% |
| NVDA261218P00710000 | 2024-05-17 2:49PM EDT | 2026-12-18 | 118.98 | 116.80 | 118.85 | +4.90 | +4.30% | 2 | 75 | 40.76% |
© 2024 Yahoo. All rights reserved.