NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00820000 | 2024-05-17 3:56PM EDT | 2024-05-17 | 103.56 | 103.75 | 106.00 | -22.72 | -17.99% | 516 | 4,746 | 91.99% |
| NVDA240524C00820000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 113.32 | 112.70 | 113.85 | -17.92 | -13.65% | 277 | 440 | 80.49% |
| NVDA240531C00820000 | 2024-05-17 2:59PM EDT | 2024-05-31 | 117.28 | 116.30 | 117.35 | -19.84 | -14.47% | 39 | 242 | 66.68% |
| NVDA240607C00820000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 120.15 | 120.50 | 121.45 | -26.95 | -18.32% | 6 | 90 | 61.99% |
| NVDA240614C00820000 | 2024-05-17 10:00AM EDT | 2024-06-14 | 135.90 | 124.45 | 125.85 | -11.10 | -7.55% | 6 | 12 | 59.67% |
| NVDA240621C00820000 | 2024-05-17 3:29PM EDT | 2024-06-21 | 130.49 | 127.85 | 129.05 | -13.41 | -9.32% | 87 | 22,739 | 57.40% |
| NVDA240719C00820000 | 2024-05-17 3:05PM EDT | 2024-07-19 | 142.11 | 139.55 | 142.00 | -18.09 | -11.29% | 18 | 1,334 | 53.24% |
| NVDA240816C00820000 | 2024-05-17 9:57AM EDT | 2024-08-16 | 158.81 | 152.25 | 153.30 | -14.08 | -8.14% | 6 | 361 | 52.25% |
| NVDA240920C00820000 | 2024-05-17 1:15PM EDT | 2024-09-20 | 177.60 | 169.40 | 171.50 | -15.40 | -7.98% | 4 | 940 | 53.97% |
| NVDA241018C00820000 | 2024-05-16 1:21PM EDT | 2024-10-18 | 196.27 | 178.30 | 181.50 | 0.00 | - | 2 | 103 | 53.37% |
| NVDA241115C00820000 | 2024-05-17 10:28AM EDT | 2024-11-15 | 199.60 | 189.15 | 191.15 | +4.75 | +2.44% | 2 | 199 | 53.59% |
| NVDA241220C00820000 | 2024-05-17 2:46PM EDT | 2024-12-20 | 200.00 | 201.25 | 205.85 | -23.90 | -10.67% | 2 | 752 | 54.43% |
| NVDA250117C00820000 | 2024-05-16 10:07AM EDT | 2025-01-17 | 227.25 | 210.50 | 211.95 | 0.00 | - | 4 | 701 | 54.10% |
| NVDA250221C00820000 | 2024-05-17 12:35PM EDT | 2025-02-21 | 228.90 | 221.45 | 224.05 | -11.10 | -4.63% | 16 | 79 | 54.63% |
| NVDA250321C00820000 | 2024-05-16 3:14PM EDT | 2025-03-21 | 250.25 | 229.35 | 231.65 | 0.00 | - | 3 | 299 | 54.67% |
| NVDA250620C00820000 | 2024-05-17 12:35PM EDT | 2025-06-20 | 261.90 | 254.00 | 256.05 | -8.82 | -3.26% | 4 | 290 | 55.22% |
| NVDA250919C00820000 | 2024-05-17 3:57PM EDT | 2025-09-19 | 275.55 | 273.40 | 280.15 | -23.45 | -7.84% | 7 | 59 | 55.61% |
| NVDA251219C00820000 | 2024-05-17 2:22PM EDT | 2025-12-19 | 294.28 | 295.55 | 297.95 | -18.17 | -5.82% | 3 | 306 | 55.97% |
| NVDA260116C00820000 | 2024-05-17 2:25PM EDT | 2026-01-16 | 299.25 | 300.70 | 303.45 | +7.65 | +2.62% | 3 | 232 | 55.96% |
| NVDA260618C00820000 | 2024-05-17 2:23PM EDT | 2026-06-18 | 327.10 | 330.10 | 332.60 | +11.90 | +3.78% | 12 | 39 | 56.38% |
| NVDA261218C00820000 | 2024-05-17 12:05PM EDT | 2026-12-18 | 369.64 | 358.65 | 363.85 | -9.17 | -2.42% | 5 | 257 | 56.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00820000 | 2024-05-17 3:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 429 | 6,584 | 70.31% |
| NVDA240524P00820000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 7.45 | 7.25 | 7.65 | +1.73 | +30.24% | 6,462 | 2,180 | 77.06% |
| NVDA240531P00820000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 10.66 | 10.15 | 10.55 | +3.11 | +41.19% | 194 | 495 | 63.05% |
| NVDA240607P00820000 | 2024-05-17 3:30PM EDT | 2024-06-07 | 13.10 | 13.35 | 13.90 | +3.19 | +32.19% | 39 | 193 | 57.79% |
| NVDA240614P00820000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 16.92 | 16.60 | 17.30 | +3.33 | +24.50% | 29 | 179 | 55.07% |
| NVDA240621P00820000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 19.62 | 18.80 | 19.95 | +3.93 | +25.05% | 346 | 2,617 | 52.38% |
| NVDA240628P00820000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 21.75 | 21.35 | 22.20 | +4.10 | +23.23% | 11 | 134 | 50.53% |
| NVDA240719P00820000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 27.85 | 27.65 | 28.15 | +5.63 | +25.34% | 42 | 1,084 | 46.86% |
| NVDA240816P00820000 | 2024-05-17 2:23PM EDT | 2024-08-16 | 36.79 | 36.05 | 36.70 | +5.59 | +17.92% | 21 | 433 | 44.89% |
| NVDA240920P00820000 | 2024-05-17 2:27PM EDT | 2024-09-20 | 51.40 | 49.50 | 50.35 | +7.53 | +17.16% | 131 | 1,234 | 45.77% |
| NVDA241018P00820000 | 2024-05-17 10:08AM EDT | 2024-10-18 | 54.00 | 55.45 | 56.35 | +4.85 | +9.87% | 3 | 374 | 44.37% |
| NVDA241115P00820000 | 2024-05-16 1:57PM EDT | 2024-11-15 | 57.70 | 62.45 | 63.45 | 0.00 | - | 15 | 101 | 44.00% |
| NVDA241220P00820000 | 2024-05-17 1:36PM EDT | 2024-12-20 | 70.36 | 71.85 | 72.80 | +4.06 | +6.12% | 3 | 472 | 44.09% |
| NVDA250117P00820000 | 2024-05-17 2:59PM EDT | 2025-01-17 | 77.10 | 75.60 | 78.35 | +6.30 | +8.90% | 15 | 876 | 43.60% |
| NVDA250221P00820000 | 2024-05-15 1:31PM EDT | 2025-02-21 | 78.85 | 83.75 | 85.10 | 0.00 | - | 201 | 100 | 43.18% |
| NVDA250321P00820000 | 2024-05-15 1:35PM EDT | 2025-03-21 | 84.45 | 89.15 | 90.35 | 0.00 | - | 213 | 492 | 42.93% |
| NVDA250620P00820000 | 2024-05-16 11:45AM EDT | 2025-06-20 | 98.39 | 104.10 | 105.45 | 0.00 | - | 22 | 269 | 42.16% |
| NVDA250919P00820000 | 2024-05-16 12:14PM EDT | 2025-09-19 | 111.50 | 116.10 | 120.05 | 0.00 | - | 11 | 44 | 41.91% |
| NVDA251219P00820000 | 2024-05-03 1:17PM EDT | 2025-12-19 | 146.14 | 129.50 | 131.20 | 0.00 | - | 2 | 70 | 41.19% |
| NVDA260116P00820000 | 2024-05-15 3:55PM EDT | 2026-01-16 | 128.21 | 132.55 | 134.00 | 0.00 | - | 7 | 103 | 40.90% |
| NVDA260618P00820000 | 2024-05-17 12:28PM EDT | 2026-06-18 | 148.15 | 149.25 | 151.10 | -16.88 | -10.23% | 22 | 93 | 40.20% |
| NVDA261218P00820000 | 2024-05-17 12:33PM EDT | 2026-12-18 | 165.20 | 163.50 | 169.50 | +0.88 | +0.54% | 2 | 95 | 39.62% |
© 2024 Yahoo. All rights reserved.