NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00880000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 69.34 | 69.10 | 70.35 | -14.47 | -17.27% | 1,229 | 1,583 | 94.82% |
| NVDA240531C00880000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 73.55 | 73.85 | 74.85 | -19.25 | -20.74% | 96 | 362 | 71.77% |
| NVDA240607C00880000 | 2024-05-17 3:24PM EDT | 2024-06-07 | 81.00 | 78.95 | 80.00 | -11.20 | -12.15% | 151 | 161 | 64.34% |
| NVDA240614C00880000 | 2024-05-17 1:44PM EDT | 2024-06-14 | 89.56 | 83.95 | 85.30 | -13.44 | -13.05% | 3 | 59 | 60.92% |
| NVDA240621C00880000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 87.66 | 88.00 | 88.75 | -14.75 | -14.40% | 91 | 44,737 | 57.86% |
| NVDA240628C00880000 | 2024-05-17 2:44PM EDT | 2024-06-28 | 90.27 | 91.65 | 93.00 | -15.63 | -14.76% | 2 | 9 | 56.10% |
| NVDA240719C00880000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 102.41 | 101.85 | 103.35 | -14.60 | -12.48% | 117 | 1,245 | 52.79% |
| NVDA240816C00880000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 115.59 | 115.70 | 116.40 | -17.97 | -13.45% | 57 | 498 | 51.57% |
| NVDA240920C00880000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 135.55 | 134.25 | 137.45 | -15.00 | -9.96% | 50 | 2,138 | 53.40% |
| NVDA241018C00880000 | 2024-05-17 2:35PM EDT | 2024-10-18 | 143.40 | 144.90 | 146.35 | -16.60 | -10.38% | 24 | 852 | 52.56% |
| NVDA241115C00880000 | 2024-05-17 3:36PM EDT | 2024-11-15 | 158.46 | 155.95 | 157.65 | -14.07 | -8.16% | 3 | 275 | 52.85% |
| NVDA241220C00880000 | 2024-05-17 3:36PM EDT | 2024-12-20 | 172.82 | 168.85 | 173.50 | -17.13 | -9.02% | 2 | 764 | 53.71% |
| NVDA250117C00880000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 178.78 | 178.40 | 179.85 | -13.57 | -7.05% | 56 | 1,964 | 53.32% |
| NVDA250221C00880000 | 2024-05-16 9:58AM EDT | 2025-02-21 | 212.72 | 189.95 | 192.55 | 0.00 | - | 1 | 122 | 53.84% |
| NVDA250321C00880000 | 2024-05-15 12:13PM EDT | 2025-03-21 | 215.00 | 198.65 | 200.85 | 0.00 | - | 4 | 451 | 53.99% |
| NVDA250620C00880000 | 2024-05-17 2:11PM EDT | 2025-06-20 | 225.30 | 224.20 | 226.15 | -20.33 | -8.28% | 3 | 316 | 54.46% |
| NVDA250919C00880000 | 2024-05-16 11:42AM EDT | 2025-09-19 | 268.15 | 244.40 | 250.50 | 0.00 | - | 14 | 24 | 54.74% |
| NVDA251219C00880000 | 2024-05-17 2:06PM EDT | 2025-12-19 | 270.80 | 267.70 | 270.25 | -17.20 | -5.97% | 6 | 167 | 55.29% |
| NVDA260116C00880000 | 2024-05-17 10:12AM EDT | 2026-01-16 | 278.83 | 273.10 | 275.80 | -18.14 | -6.11% | 3 | 488 | 55.26% |
| NVDA260618C00880000 | 2024-05-17 2:49PM EDT | 2026-06-18 | 302.50 | 303.80 | 306.10 | -16.21 | -5.09% | 6 | 70 | 55.71% |
| NVDA261218C00880000 | 2024-05-17 2:11PM EDT | 2026-12-18 | 337.00 | 333.55 | 338.85 | -23.80 | -6.60% | 1 | 749 | 55.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00880000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 23.87 | 23.50 | 24.30 | +5.29 | +28.47% | 1,665 | 1,454 | 92.37% |
| NVDA240531P00880000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 28.15 | 27.40 | 28.50 | +6.65 | +30.93% | 263 | 487 | 69.23% |
| NVDA240607P00880000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 32.50 | 31.30 | 32.90 | +7.31 | +29.02% | 67 | 113 | 61.09% |
| NVDA240614P00880000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 36.48 | 35.85 | 36.65 | +6.58 | +22.01% | 33 | 107 | 57.07% |
| NVDA240621P00880000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 39.35 | 38.15 | 39.75 | +7.00 | +21.64% | 345 | 1,840 | 53.45% |
| NVDA240628P00880000 | 2024-05-17 2:51PM EDT | 2024-06-28 | 44.22 | 41.60 | 42.70 | +8.38 | +23.38% | 11 | 48 | 51.45% |
| NVDA240719P00880000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 49.42 | 48.45 | 50.25 | +7.31 | +17.36% | 308 | 2,301 | 47.53% |
| NVDA240816P00880000 | 2024-05-17 3:39PM EDT | 2024-08-16 | 58.80 | 58.85 | 59.65 | +6.65 | +12.75% | 18 | 348 | 44.89% |
| NVDA240920P00880000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 74.80 | 73.90 | 74.90 | +6.80 | +10.00% | 12 | 973 | 45.54% |
| NVDA241018P00880000 | 2024-05-17 9:34AM EDT | 2024-10-18 | 76.25 | 80.45 | 81.45 | +1.70 | +2.28% | 10 | 345 | 44.05% |
| NVDA241115P00880000 | 2024-05-16 3:08PM EDT | 2024-11-15 | 80.46 | 87.70 | 89.55 | 0.00 | - | 1 | 852 | 43.78% |
| NVDA241220P00880000 | 2024-05-16 10:11AM EDT | 2024-12-20 | 91.50 | 98.15 | 99.20 | 0.00 | - | 6 | 399 | 43.65% |
| NVDA250117P00880000 | 2024-05-17 1:21PM EDT | 2025-01-17 | 100.15 | 102.00 | 105.05 | +3.68 | +3.81% | 4 | 952 | 43.11% |
| NVDA250221P00880000 | 2024-05-17 2:11PM EDT | 2025-02-21 | 111.10 | 110.80 | 112.20 | +7.10 | +6.83% | 12 | 26 | 42.65% |
| NVDA250321P00880000 | 2024-05-17 3:08PM EDT | 2025-03-21 | 117.37 | 116.45 | 117.75 | +6.37 | +5.74% | 1 | 257 | 42.39% |
| NVDA250620P00880000 | 2024-05-17 9:58AM EDT | 2025-06-20 | 129.75 | 132.25 | 133.60 | +2.29 | +1.80% | 1 | 313 | 41.57% |
| NVDA250919P00880000 | 2024-05-17 12:23PM EDT | 2025-09-19 | 144.05 | 144.55 | 148.70 | -12.95 | -8.25% | 4 | 13 | 41.25% |
| NVDA251219P00880000 | 2024-05-16 3:26PM EDT | 2025-12-19 | 152.66 | 158.45 | 160.35 | 0.00 | - | 8 | 88 | 40.54% |
| NVDA260116P00880000 | 2024-05-17 1:00PM EDT | 2026-01-16 | 160.10 | 161.55 | 163.20 | +3.71 | +2.37% | 12 | 238 | 40.23% |
| NVDA260618P00880000 | 2024-05-06 11:47AM EDT | 2026-06-18 | 186.30 | 178.90 | 181.00 | 0.00 | - | 9 | 48 | 39.54% |
| NVDA261218P00880000 | 2024-05-17 11:04AM EDT | 2026-12-18 | 196.89 | 193.65 | 204.75 | -3.70 | -1.84% | 2 | 66 | 39.81% |
© 2024 Yahoo. All rights reserved.