NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00850000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 105.00 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 0.00% |
| NVDA240531C00850000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 108.80 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| NVDA240607C00850000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 113.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA240614C00850000 | 2024-05-20 12:20PM EDT | 2024-06-14 | 116.11 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240621C00850000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 121.25 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| NVDA240628C00850000 | 2024-05-20 3:41PM EDT | 2024-06-28 | 125.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00850000 | 2024-05-20 3:49PM EDT | 2024-07-19 | 134.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA240816C00850000 | 2024-05-20 3:29PM EDT | 2024-08-16 | 149.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241018C00850000 | 2024-05-20 3:01PM EDT | 2024-10-18 | 177.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA241115C00850000 | 2024-05-20 3:37PM EDT | 2024-11-15 | 188.00 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| NVDA241220C00850000 | 2024-05-20 3:03PM EDT | 2024-12-20 | 202.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250117C00850000 | 2024-05-20 3:56PM EDT | 2025-01-17 | 207.65 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA250221C00850000 | 2024-05-20 3:01PM EDT | 2025-02-21 | 222.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321C00850000 | 2024-05-20 9:42AM EDT | 2025-03-21 | 228.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00850000 | 2024-05-20 1:00PM EDT | 2025-06-20 | 255.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00850000 | 2024-05-20 1:56PM EDT | 2025-12-19 | 297.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260116C00850000 | 2024-05-20 12:53PM EDT | 2026-01-16 | 305.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260618C00850000 | 2024-05-17 2:30PM EDT | 2026-06-18 | 314.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218C00850000 | 2024-05-20 3:39PM EDT | 2026-12-18 | 365.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00850000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6,700 | 0 | 25.00% |
| NVDA240531P00850000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 10.10 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 12.50% |
| NVDA240607P00850000 | 2024-05-20 3:52PM EDT | 2024-06-07 | 13.50 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| NVDA240614P00850000 | 2024-05-20 3:53PM EDT | 2024-06-14 | 17.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| NVDA240621P00850000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1,145 | 0 | 6.25% |
| NVDA240628P00850000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 21.70 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| NVDA240719P00850000 | 2024-05-20 3:47PM EDT | 2024-07-19 | 28.32 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| NVDA240816P00850000 | 2024-05-20 3:58PM EDT | 2024-08-16 | 37.66 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 3.13% |
| NVDA241018P00850000 | 2024-05-20 12:16PM EDT | 2024-10-18 | 58.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA241115P00850000 | 2024-05-20 3:14PM EDT | 2024-11-15 | 65.40 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| NVDA241220P00850000 | 2024-05-20 3:41PM EDT | 2024-12-20 | 75.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NVDA250117P00850000 | 2024-05-20 3:45PM EDT | 2025-01-17 | 80.60 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
| NVDA250221P00850000 | 2024-05-20 11:16AM EDT | 2025-02-21 | 90.28 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| NVDA250321P00850000 | 2024-05-20 2:45PM EDT | 2025-03-21 | 92.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA250620P00850000 | 2024-05-20 2:37PM EDT | 2025-06-20 | 109.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| NVDA251219P00850000 | 2024-05-20 3:47PM EDT | 2025-12-19 | 136.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA260116P00850000 | 2024-05-20 12:53PM EDT | 2026-01-16 | 138.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260618P00850000 | 2024-05-17 1:00PM EDT | 2026-06-18 | 163.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA261218P00850000 | 2024-05-20 3:37PM EDT | 2026-12-18 | 174.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.