NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:790.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00790000 | 2024-05-16 1:21PM EDT | 2024-05-17 | 158.00 | 0.00 | 0.00 | 0.00 | - | 20 | 1,722 | 0.00% |
| NVDA240524C00790000 | 2024-05-16 2:32PM EDT | 2024-05-24 | 159.21 | 0.00 | 0.00 | 0.00 | - | 19 | 912 | 0.00% |
| NVDA240531C00790000 | 2024-05-16 1:40PM EDT | 2024-05-31 | 161.81 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| NVDA240607C00790000 | 2024-05-16 11:15AM EDT | 2024-06-07 | 171.80 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| NVDA240614C00790000 | 2024-05-16 9:57AM EDT | 2024-06-14 | 175.65 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| NVDA240621C00790000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 168.47 | 0.00 | 0.00 | 0.00 | - | 51 | 3,718 | 0.00% |
| NVDA240719C00790000 | 2024-05-16 1:25PM EDT | 2024-07-19 | 176.73 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| NVDA240816C00790000 | 2024-05-15 12:13PM EDT | 2024-08-16 | 190.80 | 0.00 | 0.00 | 0.00 | - | 9 | 254 | 0.00% |
| NVDA240920C00790000 | 2024-05-16 3:58PM EDT | 2024-09-20 | 206.20 | 0.00 | 0.00 | 0.00 | - | 3 | 543 | 0.00% |
| NVDA241018C00790000 | 2024-05-15 2:07PM EDT | 2024-10-18 | 217.00 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| NVDA241115C00790000 | 2024-05-16 10:27AM EDT | 2024-11-15 | 232.15 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| NVDA241220C00790000 | 2024-05-16 10:32AM EDT | 2024-12-20 | 243.19 | 0.00 | 0.00 | 0.00 | - | 5 | 775 | 0.00% |
| NVDA250117C00790000 | 2024-05-16 9:42AM EDT | 2025-01-17 | 252.75 | 0.00 | 0.00 | 0.00 | - | 1 | 943 | 0.00% |
| NVDA250221C00790000 | 2024-05-16 9:51AM EDT | 2025-02-21 | 264.20 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| NVDA250321C00790000 | 2024-05-16 12:01PM EDT | 2025-03-21 | 266.60 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| NVDA250620C00790000 | 2024-05-15 3:22PM EDT | 2025-06-20 | 286.77 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| NVDA251219C00790000 | 2024-05-10 12:20PM EDT | 2025-12-19 | 293.82 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| NVDA260116C00790000 | 2024-05-08 3:14PM EDT | 2026-01-16 | 305.20 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| NVDA260618C00790000 | 2024-05-16 9:48AM EDT | 2026-06-18 | 372.50 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 0.00% |
| NVDA261218C00790000 | 2024-05-16 11:43AM EDT | 2026-12-18 | 398.67 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00790000 | 2024-05-16 3:57PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 490 | 4,087 | 50.00% |
| NVDA240524P00790000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 2.90 | 0.00 | 0.00 | 0.00 | - | 524 | 1,294 | 25.00% |
| NVDA240531P00790000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 4.30 | 0.00 | 0.00 | 0.00 | - | 82 | 473 | 12.50% |
| NVDA240607P00790000 | 2024-05-16 1:51PM EDT | 2024-06-07 | 6.16 | 0.00 | 0.00 | 0.00 | - | 23 | 199 | 12.50% |
| NVDA240614P00790000 | 2024-05-16 3:29PM EDT | 2024-06-14 | 8.10 | 0.00 | 0.00 | 0.00 | - | 18 | 102 | 12.50% |
| NVDA240621P00790000 | 2024-05-16 3:30PM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 124 | 1,940 | 12.50% |
| NVDA240628P00790000 | 2024-05-16 12:58PM EDT | 2024-06-28 | 11.21 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 12.50% |
| NVDA240719P00790000 | 2024-05-16 3:45PM EDT | 2024-07-19 | 16.38 | 0.00 | 0.00 | 0.00 | - | 44 | 224 | 6.25% |
| NVDA240816P00790000 | 2024-05-16 3:37PM EDT | 2024-08-16 | 23.38 | 0.00 | 0.00 | 0.00 | - | 97 | 339 | 6.25% |
| NVDA240920P00790000 | 2024-05-15 3:58PM EDT | 2024-09-20 | 35.50 | 0.00 | 0.00 | 0.00 | - | 27 | 627 | 6.25% |
| NVDA241018P00790000 | 2024-05-16 12:24PM EDT | 2024-10-18 | 40.26 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 6.25% |
| NVDA241115P00790000 | 2024-05-16 1:07PM EDT | 2024-11-15 | 46.93 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 6.25% |
| NVDA241220P00790000 | 2024-05-16 3:59PM EDT | 2024-12-20 | 56.73 | 0.00 | 0.00 | 0.00 | - | 14 | 698 | 3.13% |
| NVDA250117P00790000 | 2024-05-16 1:23PM EDT | 2025-01-17 | 61.04 | 0.00 | 0.00 | 0.00 | - | 13 | 958 | 3.13% |
| NVDA250221P00790000 | 2024-05-16 9:30AM EDT | 2025-02-21 | 67.43 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 3.13% |
| NVDA250321P00790000 | 2024-05-14 10:24AM EDT | 2025-03-21 | 84.10 | 0.00 | 0.00 | 0.00 | - | 23 | 150 | 3.13% |
| NVDA250620P00790000 | 2024-05-16 9:42AM EDT | 2025-06-20 | 85.95 | 0.00 | 0.00 | 0.00 | - | 2 | 342 | 3.13% |
| NVDA251219P00790000 | 2024-04-30 12:08PM EDT | 2025-12-19 | 136.82 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 3.13% |
| NVDA260116P00790000 | 2024-05-16 12:21PM EDT | 2026-01-16 | 115.00 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 3.13% |
| NVDA260618P00790000 | 2024-05-16 2:23PM EDT | 2026-06-18 | 132.77 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 3.13% |
| NVDA261218P00790000 | 2024-05-16 11:43AM EDT | 2026-12-18 | 147.85 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 1.56% |
© 2024 Yahoo. All rights reserved.