NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00810000 | 2024-05-17 3:47PM EDT | 2024-05-17 | 115.00 | 114.05 | 116.45 | -19.00 | -14.18% | 54 | 3,407 | 125.49% |
| NVDA240524C00810000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 121.65 | 121.80 | 123.40 | -19.60 | -13.88% | 133 | 869 | 83.72% |
| NVDA240531C00810000 | 2024-05-17 2:53PM EDT | 2024-05-31 | 127.20 | 124.40 | 126.55 | -15.30 | -10.74% | 5 | 970 | 68.01% |
| NVDA240607C00810000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 129.05 | 128.65 | 129.55 | -19.38 | -13.06% | 10 | 5 | 62.64% |
| NVDA240614C00810000 | 2024-05-17 9:57AM EDT | 2024-06-14 | 144.90 | 132.30 | 133.95 | -6.65 | -4.39% | 8 | 77 | 60.36% |
| NVDA240621C00810000 | 2024-05-17 3:33PM EDT | 2024-06-21 | 138.00 | 136.25 | 137.20 | -13.90 | -9.15% | 30 | 1,718 | 58.59% |
| NVDA240719C00810000 | 2024-05-17 2:04PM EDT | 2024-07-19 | 149.08 | 147.95 | 148.75 | -23.92 | -13.83% | 8 | 323 | 53.92% |
| NVDA240816C00810000 | 2024-05-16 10:05AM EDT | 2024-08-16 | 175.12 | 159.50 | 160.45 | -4.88 | -2.71% | 1 | 446 | 52.79% |
| NVDA241018C00810000 | 2024-05-17 10:02AM EDT | 2024-10-18 | 193.62 | 185.70 | 186.85 | -9.98 | -4.90% | 23 | 57 | 53.67% |
| NVDA241115C00810000 | 2024-05-16 9:41AM EDT | 2024-11-15 | 220.00 | 195.90 | 197.45 | 0.00 | - | 1 | 138 | 54.02% |
| NVDA241220C00810000 | 2024-05-17 2:10PM EDT | 2024-12-20 | 210.00 | 209.25 | 210.80 | -20.65 | -8.95% | 1 | 20 | 54.88% |
| NVDA250117C00810000 | 2024-05-17 2:22PM EDT | 2025-01-17 | 214.00 | 216.55 | 217.90 | -21.05 | -8.96% | 63 | 501 | 54.38% |
| NVDA250221C00810000 | 2024-05-17 12:35PM EDT | 2025-02-21 | 234.85 | 227.45 | 229.45 | +69.20 | +41.77% | 14 | 85 | 54.85% |
| NVDA250321C00810000 | 2024-05-16 2:21PM EDT | 2025-03-21 | 251.42 | 235.45 | 237.95 | 0.00 | - | 13 | 289 | 55.08% |
| NVDA250620C00810000 | 2024-05-17 12:36PM EDT | 2025-06-20 | 266.85 | 260.15 | 261.80 | -10.65 | -3.84% | 2 | 239 | 55.59% |
| NVDA251219C00810000 | 2024-05-13 2:32PM EDT | 2025-12-19 | 286.70 | 301.00 | 302.85 | 0.00 | - | 1 | 95 | 56.19% |
| NVDA260116C00810000 | 2024-05-13 1:36PM EDT | 2026-01-16 | 292.30 | 303.90 | 310.80 | 0.00 | - | 2 | 1,271 | 56.20% |
| NVDA260618C00810000 | 2024-05-17 2:23PM EDT | 2026-06-18 | 332.75 | 335.10 | 337.60 | +13.41 | +4.20% | 48 | 86 | 56.60% |
| NVDA261218C00810000 | 2024-05-17 2:02PM EDT | 2026-12-18 | 364.76 | 363.85 | 369.10 | -18.65 | -4.86% | 2 | 261 | 56.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00810000 | 2024-05-17 3:52PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | -0.02 | -66.67% | 782 | 4,642 | 78.13% |
| NVDA240524P00810000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 5.87 | 5.60 | 6.00 | +1.50 | +34.32% | 892 | 1,311 | 76.36% |
| NVDA240531P00810000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 8.65 | 8.30 | 8.65 | +2.22 | +34.53% | 95 | 333 | 62.81% |
| NVDA240607P00810000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 11.43 | 11.35 | 11.70 | +2.73 | +31.38% | 37 | 187 | 57.72% |
| NVDA240614P00810000 | 2024-05-17 2:12PM EDT | 2024-06-14 | 16.35 | 14.40 | 14.90 | +4.62 | +39.39% | 30 | 72 | 55.08% |
| NVDA240621P00810000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 17.24 | 16.75 | 17.15 | +3.61 | +26.49% | 153 | 1,565 | 52.43% |
| NVDA240628P00810000 | 2024-05-17 3:07PM EDT | 2024-06-28 | 19.55 | 18.95 | 19.65 | +3.90 | +24.92% | 6 | 45 | 50.68% |
| NVDA240719P00810000 | 2024-05-17 3:16PM EDT | 2024-07-19 | 25.05 | 24.90 | 25.20 | +4.77 | +23.52% | 13 | 744 | 46.84% |
| NVDA240816P00810000 | 2024-05-17 2:09PM EDT | 2024-08-16 | 32.60 | 32.95 | 33.50 | +4.40 | +15.60% | 9 | 312 | 44.94% |
| NVDA241018P00810000 | 2024-05-15 1:43PM EDT | 2024-10-18 | 47.20 | 51.90 | 52.50 | 0.00 | - | 102 | 168 | 44.37% |
| NVDA241115P00810000 | 2024-05-17 2:01PM EDT | 2024-11-15 | 57.85 | 58.75 | 59.40 | +4.84 | +9.13% | 13 | 201 | 43.98% |
| NVDA241220P00810000 | 2024-05-16 9:51AM EDT | 2024-12-20 | 61.72 | 68.00 | 68.65 | 0.00 | - | 1 | 50 | 44.11% |
| NVDA250117P00810000 | 2024-05-16 1:36PM EDT | 2025-01-17 | 67.90 | 72.60 | 73.65 | 0.00 | - | 4 | 779 | 43.45% |
| NVDA250221P00810000 | 2024-05-17 1:27PM EDT | 2025-02-21 | 78.55 | 79.90 | 80.75 | +4.46 | +6.02% | 4 | 152 | 43.20% |
| NVDA250321P00810000 | 2024-05-15 9:41AM EDT | 2025-03-21 | 85.53 | 85.00 | 85.90 | 0.00 | - | 1 | 100 | 42.95% |
| NVDA250620P00810000 | 2024-05-13 9:30AM EDT | 2025-06-20 | 108.93 | 99.85 | 100.80 | 0.00 | - | 1 | 276 | 42.19% |
| NVDA251219P00810000 | 2024-05-16 10:34AM EDT | 2025-12-19 | 120.63 | 125.15 | 126.35 | 0.00 | - | 1 | 67 | 41.25% |
| NVDA260116P00810000 | 2024-05-17 1:07PM EDT | 2026-01-16 | 126.80 | 127.95 | 129.20 | +2.65 | +2.13% | 32 | 43 | 40.97% |
| NVDA260618P00810000 | 2024-05-17 1:02PM EDT | 2026-06-18 | 144.00 | 144.80 | 146.15 | +4.52 | +3.24% | 20 | 16 | 40.27% |
| NVDA261218P00810000 | 2024-05-16 3:19PM EDT | 2026-12-18 | 157.51 | 159.10 | 164.50 | 0.00 | - | 2 | 185 | 39.71% |
© 2024 Yahoo. All rights reserved.