NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:920.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00920000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 47.10 | 0.00 | 0.00 | 0.00 | - | 4,198 | 3,430 | 0.00% |
| NVDA240531C00920000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 52.00 | 0.00 | 0.00 | 0.00 | - | 526 | 1,499 | 0.00% |
| NVDA240607C00920000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 57.35 | 0.00 | 0.00 | 0.00 | - | 192 | 461 | 0.00% |
| NVDA240614C00920000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 62.35 | 0.00 | 0.00 | 0.00 | - | 39 | 152 | 0.00% |
| NVDA240621C00920000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 66.30 | 0.00 | 0.00 | 0.00 | - | 216 | 6,878 | 0.00% |
| NVDA240628C00920000 | 2024-05-17 3:18PM EDT | 2024-06-28 | 72.10 | 0.00 | 0.00 | 0.00 | - | 47 | 42 | 0.00% |
| NVDA240719C00920000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 80.84 | 0.00 | 0.00 | 0.00 | - | 161 | 2,156 | 0.00% |
| NVDA240816C00920000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 95.70 | 0.00 | 0.00 | 0.00 | - | 47 | 908 | 0.00% |
| NVDA240920C00920000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 116.00 | 0.00 | 0.00 | 0.00 | - | 140 | 2,277 | 0.00% |
| NVDA241018C00920000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 125.28 | 0.00 | 0.00 | 0.00 | - | 19 | 264 | 0.00% |
| NVDA241115C00920000 | 2024-05-17 3:06PM EDT | 2024-11-15 | 138.50 | 0.00 | 0.00 | 0.00 | - | 51 | 261 | 0.00% |
| NVDA241220C00920000 | 2024-05-17 3:57PM EDT | 2024-12-20 | 151.00 | 0.00 | 0.00 | 0.00 | - | 22 | 348 | 0.00% |
| NVDA250117C00920000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 159.75 | 0.00 | 0.00 | 0.00 | - | 27 | 1,754 | 0.00% |
| NVDA250221C00920000 | 2024-05-17 2:28PM EDT | 2025-02-21 | 169.50 | 0.00 | 0.00 | 0.00 | - | 4 | 244 | 0.00% |
| NVDA250321C00920000 | 2024-05-17 3:29PM EDT | 2025-03-21 | 182.65 | 0.00 | 0.00 | 0.00 | - | 13 | 219 | 0.00% |
| NVDA250620C00920000 | 2024-05-17 3:56PM EDT | 2025-06-20 | 207.50 | 0.00 | 0.00 | 0.00 | - | 5 | 312 | 0.00% |
| NVDA250919C00920000 | 2024-05-17 11:09AM EDT | 2025-09-19 | 237.98 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA251219C00920000 | 2024-05-17 2:06PM EDT | 2025-12-19 | 253.75 | 0.00 | 0.00 | 0.00 | - | 14 | 108 | 0.00% |
| NVDA260116C00920000 | 2024-05-17 2:53PM EDT | 2026-01-16 | 256.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,045 | 0.00% |
| NVDA260618C00920000 | 2024-05-17 3:34PM EDT | 2026-06-18 | 290.40 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| NVDA261218C00920000 | 2024-05-17 3:52PM EDT | 2026-12-18 | 321.30 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00920000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 41.50 | 0.00 | 0.00 | 0.00 | - | 4,660 | 3,343 | 0.78% |
| NVDA240531P00920000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 45.85 | 0.00 | 0.00 | 0.00 | - | 1,388 | 941 | 0.78% |
| NVDA240607P00920000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 50.35 | 0.00 | 0.00 | 0.00 | - | 79 | 69 | 0.78% |
| NVDA240614P00920000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 55.50 | 0.00 | 0.00 | 0.00 | - | 66 | 98 | 0.39% |
| NVDA240621P00920000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 57.60 | 0.00 | 0.00 | 0.00 | - | 144 | 2,627 | 0.39% |
| NVDA240628P00920000 | 2024-05-17 2:24PM EDT | 2024-06-28 | 63.76 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 0.39% |
| NVDA240719P00920000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 68.42 | 0.00 | 0.00 | 0.00 | - | 106 | 602 | 0.39% |
| NVDA240816P00920000 | 2024-05-17 3:15PM EDT | 2024-08-16 | 78.10 | 0.00 | 0.00 | 0.00 | - | 56 | 444 | 0.20% |
| NVDA240920P00920000 | 2024-05-17 3:08PM EDT | 2024-09-20 | 93.30 | 0.00 | 0.00 | 0.00 | - | 56 | 862 | 0.20% |
| NVDA241018P00920000 | 2024-05-17 3:52PM EDT | 2024-10-18 | 101.14 | 0.00 | 0.00 | 0.00 | - | 22 | 249 | 0.20% |
| NVDA241115P00920000 | 2024-05-17 2:02PM EDT | 2024-11-15 | 107.21 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 0.20% |
| NVDA241220P00920000 | 2024-05-17 3:43PM EDT | 2024-12-20 | 118.25 | 0.00 | 0.00 | 0.00 | - | 345 | 442 | 0.20% |
| NVDA250117P00920000 | 2024-05-17 3:18PM EDT | 2025-01-17 | 123.40 | 0.00 | 0.00 | 0.00 | - | 11 | 377 | 0.20% |
| NVDA250221P00920000 | 2024-05-16 12:57PM EDT | 2025-02-21 | 122.70 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 0.20% |
| NVDA250321P00920000 | 2024-05-17 3:21PM EDT | 2025-03-21 | 136.00 | 0.00 | 0.00 | 0.00 | - | 753 | 785 | 0.20% |
| NVDA250620P00920000 | 2024-05-17 3:18PM EDT | 2025-06-20 | 153.54 | 0.00 | 0.00 | 0.00 | - | 72 | 176 | 0.10% |
| NVDA250919P00920000 | 2024-05-17 12:47PM EDT | 2025-09-19 | 163.70 | 0.00 | 0.00 | 0.00 | - | 60 | 74 | 0.10% |
| NVDA251219P00920000 | 2024-05-17 12:47PM EDT | 2025-12-19 | 177.50 | 0.00 | 0.00 | 0.00 | - | 62 | 138 | 0.10% |
| NVDA260116P00920000 | 2024-05-17 9:50AM EDT | 2026-01-16 | 177.85 | 0.00 | 0.00 | 0.00 | - | 225 | 361 | 0.10% |
| NVDA260618P00920000 | 2024-05-16 9:38AM EDT | 2026-06-18 | 193.61 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.10% |
| NVDA261218P00920000 | 2024-05-17 1:41PM EDT | 2026-12-18 | 216.00 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.10% |
© 2024 Yahoo. All rights reserved.