NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00760000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 167.80 | 166.75 | 168.10 | -29.75 | -15.06% | 156 | 145 | 90.44% |
| NVDA240531C00760000 | 2024-05-17 9:41AM EDT | 2024-05-31 | 187.35 | 168.85 | 169.90 | -0.20 | -0.11% | 2 | 29 | 72.71% |
| NVDA240607C00760000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 171.95 | 170.35 | 173.25 | -26.30 | -13.27% | 56 | 3,001 | 66.43% |
| NVDA240614C00760000 | 2024-05-17 12:34PM EDT | 2024-06-14 | 183.00 | 173.85 | 175.40 | -10.67 | -5.51% | 2 | 6 | 63.60% |
| NVDA240621C00760000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 177.50 | 175.50 | 178.55 | -18.07 | -9.24% | 143 | 1,826 | 61.03% |
| NVDA240719C00760000 | 2024-05-17 2:51PM EDT | 2024-07-19 | 189.16 | 185.25 | 187.80 | -21.94 | -10.39% | 24 | 829 | 56.12% |
| NVDA240816C00760000 | 2024-05-17 10:55AM EDT | 2024-08-16 | 196.70 | 195.70 | 196.80 | -24.10 | -10.91% | 2 | 182 | 54.63% |
| NVDA240920C00760000 | 2024-05-17 9:57AM EDT | 2024-09-20 | 221.03 | 210.60 | 211.90 | -8.49 | -3.70% | 1 | 456 | 55.99% |
| NVDA241018C00760000 | 2024-05-14 3:59PM EDT | 2024-10-18 | 212.45 | 217.90 | 221.10 | 0.00 | - | 16 | 60 | 55.18% |
| NVDA241115C00760000 | 2024-05-10 3:54PM EDT | 2024-11-15 | 239.00 | 225.95 | 230.10 | +28.10 | +13.32% | 7 | 53 | 54.98% |
| NVDA241220C00760000 | 2024-05-16 1:43PM EDT | 2024-12-20 | 257.50 | 239.55 | 241.35 | 0.00 | - | 6 | 287 | 55.87% |
| NVDA250117C00760000 | 2024-05-17 2:23PM EDT | 2025-01-17 | 242.70 | 246.95 | 248.35 | -20.35 | -7.74% | 30 | 614 | 55.55% |
| NVDA250221C00760000 | 2024-05-16 10:12AM EDT | 2025-02-21 | 278.99 | 256.80 | 259.45 | 0.00 | - | 3 | 37 | 55.97% |
| NVDA250321C00760000 | 2024-05-17 12:37PM EDT | 2025-03-21 | 272.15 | 264.25 | 266.55 | -11.09 | -3.92% | 2 | 185 | 56.00% |
| NVDA250620C00760000 | 2024-05-16 1:01PM EDT | 2025-06-20 | 308.11 | 287.15 | 289.15 | 0.00 | - | 2 | 713 | 56.40% |
| NVDA250919C00760000 | 2024-05-03 12:37PM EDT | 2025-09-19 | 285.00 | 304.25 | 311.80 | 0.00 | - | 4 | 575 | 56.55% |
| NVDA251219C00760000 | 2024-05-08 10:54AM EDT | 2025-12-19 | 319.07 | 326.05 | 328.60 | 0.00 | - | 10 | 220 | 56.99% |
| NVDA260116C00760000 | 2024-05-16 11:25AM EDT | 2026-01-16 | 356.00 | 331.05 | 333.80 | 0.00 | - | 2 | 122 | 56.97% |
| NVDA260618C00760000 | 2024-05-17 3:11PM EDT | 2026-06-18 | 361.25 | 358.60 | 361.20 | +13.31 | +3.83% | 5 | 44 | 57.26% |
| NVDA261218C00760000 | 2024-05-17 12:23PM EDT | 2026-12-18 | 398.60 | 385.65 | 390.80 | +25.96 | +6.97% | 2 | 59 | 57.36% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00760000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.65 | 1.57 | 1.74 | +0.25 | +17.86% | 972 | 904 | 82.30% |
| NVDA240531P00760000 | 2024-05-17 3:10PM EDT | 2024-05-31 | 3.25 | 2.70 | 3.40 | +1.00 | +44.44% | 64 | 810 | 66.04% |
| NVDA240607P00760000 | 2024-05-17 2:43PM EDT | 2024-06-07 | 5.25 | 4.50 | 4.85 | +2.00 | +61.54% | 12 | 144 | 59.66% |
| NVDA240614P00760000 | 2024-05-17 3:13PM EDT | 2024-06-14 | 6.87 | 6.40 | 6.90 | +1.37 | +24.91% | 40 | 705 | 56.70% |
| NVDA240621P00760000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 8.45 | 8.15 | 8.50 | +1.98 | +30.60% | 97 | 1,802 | 54.09% |
| NVDA240628P00760000 | 2024-05-17 3:50PM EDT | 2024-06-28 | 10.20 | 9.60 | 10.25 | +2.52 | +32.81% | 56 | 123 | 52.09% |
| NVDA240719P00760000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 14.20 | 13.55 | 14.55 | +2.75 | +24.02% | 106 | 1,354 | 48.28% |
| NVDA240816P00760000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 20.40 | 20.15 | 20.80 | +3.01 | +17.31% | 263 | 4,256 | 45.90% |
| NVDA240920P00760000 | 2024-05-17 1:27PM EDT | 2024-09-20 | 31.05 | 31.15 | 31.65 | +3.25 | +11.69% | 4 | 474 | 46.57% |
| NVDA241018P00760000 | 2024-05-17 3:20PM EDT | 2024-10-18 | 36.23 | 36.00 | 36.85 | +3.97 | +12.31% | 15 | 163 | 45.20% |
| NVDA241115P00760000 | 2024-05-17 2:48PM EDT | 2024-11-15 | 43.64 | 41.30 | 43.30 | +4.64 | +11.90% | 1 | 3,461 | 44.97% |
| NVDA241220P00760000 | 2024-05-17 2:13PM EDT | 2024-12-20 | 51.17 | 50.35 | 51.15 | +4.17 | +8.87% | 5 | 337 | 44.87% |
| NVDA250117P00760000 | 2024-05-17 3:22PM EDT | 2025-01-17 | 54.25 | 53.75 | 56.15 | +4.75 | +9.60% | 17 | 1,208 | 44.39% |
| NVDA250221P00760000 | 2024-05-17 2:57PM EDT | 2025-02-21 | 62.30 | 61.30 | 62.40 | +1.50 | +2.47% | 2 | 23 | 44.01% |
| NVDA250321P00760000 | 2024-05-16 11:48AM EDT | 2025-03-21 | 61.25 | 66.05 | 67.05 | 0.00 | - | 2 | 374 | 43.71% |
| NVDA250620P00760000 | 2024-05-16 2:25PM EDT | 2025-06-20 | 76.60 | 79.80 | 80.95 | 0.00 | - | 110 | 508 | 42.93% |
| NVDA250919P00760000 | 2024-05-09 10:13AM EDT | 2025-09-19 | 106.00 | 91.65 | 94.60 | 0.00 | - | 2 | 8 | 42.69% |
| NVDA251219P00760000 | 2024-04-12 9:45AM EDT | 2025-12-19 | 115.70 | 112.40 | 113.80 | 0.00 | - | 3 | 39 | 44.26% |
| NVDA260116P00760000 | 2024-05-17 11:32AM EDT | 2026-01-16 | 104.70 | 106.45 | 107.75 | +1.60 | +1.55% | 3 | 271 | 41.68% |
| NVDA260618P00760000 | 2024-05-17 3:14PM EDT | 2026-06-18 | 122.85 | 122.40 | 123.75 | +3.35 | +2.80% | 19 | 1,439 | 40.93% |
| NVDA261218P00760000 | 2024-05-16 1:57PM EDT | 2026-12-18 | 136.06 | 138.20 | 140.60 | 0.00 | - | 8 | 179 | 40.21% |
© 2024 Yahoo. All rights reserved.