NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00960000 | 2024-05-17 3:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -2.37 | -99.58% | 29,986 | 10,393 | 25.78% |
| NVDA240524C00960000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 30.30 | 30.00 | 30.65 | -8.65 | -22.21% | 2,738 | 2,418 | 82.33% |
| NVDA240531C00960000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 34.56 | 34.70 | 35.30 | -8.72 | -20.15% | 496 | 577 | 66.54% |
| NVDA240607C00960000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 40.60 | 39.95 | 40.65 | -8.10 | -16.63% | 119 | 297 | 60.90% |
| NVDA240614C00960000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 45.60 | 45.10 | 45.95 | -8.70 | -16.02% | 41 | 108 | 58.13% |
| NVDA240621C00960000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 48.95 | 48.10 | 49.40 | -10.25 | -17.31% | 246 | 3,879 | 54.99% |
| NVDA240628C00960000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 53.00 | 52.70 | 53.90 | -14.20 | -21.13% | 36 | 41 | 53.93% |
| NVDA240719C00960000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 64.00 | 62.65 | 64.00 | -8.93 | -12.24% | 67 | 1,820 | 50.72% |
| NVDA240816C00960000 | 2024-05-17 3:36PM EDT | 2024-08-16 | 78.71 | 76.45 | 78.45 | -10.09 | -11.36% | 57 | 1,226 | 50.48% |
| NVDA240920C00960000 | 2024-05-17 2:40PM EDT | 2024-09-20 | 98.00 | 97.90 | 98.50 | -11.87 | -10.80% | 20 | 1,253 | 52.04% |
| NVDA241018C00960000 | 2024-05-17 2:56PM EDT | 2024-10-18 | 108.00 | 107.85 | 108.75 | -14.42 | -11.78% | 56 | 273 | 51.31% |
| NVDA241115C00960000 | 2024-05-17 3:53PM EDT | 2024-11-15 | 120.00 | 119.20 | 120.25 | -18.19 | -13.16% | 20 | 267 | 51.60% |
| NVDA241220C00960000 | 2024-05-17 3:17PM EDT | 2024-12-20 | 135.50 | 134.00 | 134.95 | -11.60 | -7.89% | 16 | 292 | 52.47% |
| NVDA250117C00960000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 141.91 | 142.20 | 143.15 | -12.55 | -8.13% | 27 | 537 | 52.12% |
| NVDA250221C00960000 | 2024-05-15 3:34PM EDT | 2025-02-21 | 169.50 | 154.50 | 155.90 | 0.00 | - | 3 | 120 | 52.67% |
| NVDA250321C00960000 | 2024-05-17 3:54PM EDT | 2025-03-21 | 163.39 | 163.35 | 164.70 | -13.51 | -7.64% | 13 | 189 | 52.86% |
| NVDA250620C00960000 | 2024-05-17 1:23PM EDT | 2025-06-20 | 195.15 | 189.65 | 191.00 | -12.15 | -5.86% | 4 | 169 | 53.39% |
| NVDA250919C00960000 | 2024-05-16 11:59AM EDT | 2025-09-19 | 231.55 | 209.60 | 216.45 | 0.00 | - | 51 | 56 | 53.64% |
| NVDA251219C00960000 | 2024-05-17 3:43PM EDT | 2025-12-19 | 237.00 | 234.50 | 236.95 | -18.10 | -7.10% | 3 | 144 | 54.32% |
| NVDA260116C00960000 | 2024-05-16 9:46AM EDT | 2026-01-16 | 262.02 | 240.00 | 242.70 | 0.00 | - | 1 | 209 | 54.29% |
| NVDA260618C00960000 | 2024-05-16 12:20PM EDT | 2026-06-18 | 290.85 | 271.90 | 274.45 | 0.00 | - | 1 | 38 | 54.83% |
| NVDA261218C00960000 | 2024-05-17 11:01AM EDT | 2026-12-18 | 315.06 | 303.20 | 308.30 | -5.94 | -1.85% | 1 | 79 | 55.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00960000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 35.68 | 35.00 | 36.00 | +18.30 | +105.29% | 1,147 | 1,111 | 49.15% |
| NVDA240524P00960000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 64.46 | 63.55 | 65.05 | +10.46 | +19.37% | 425 | 438 | 80.00% |
| NVDA240531P00960000 | 2024-05-17 3:25PM EDT | 2024-05-31 | 66.45 | 67.75 | 69.35 | +9.12 | +15.91% | 24 | 163 | 64.27% |
| NVDA240607P00960000 | 2024-05-17 3:40PM EDT | 2024-06-07 | 71.67 | 71.95 | 73.85 | +12.50 | +21.13% | 34 | 331 | 57.98% |
| NVDA240614P00960000 | 2024-05-17 12:46PM EDT | 2024-06-14 | 73.39 | 76.25 | 78.50 | +7.54 | +11.45% | 16 | 18 | 54.87% |
| NVDA240621P00960000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 80.05 | 78.55 | 80.95 | +10.85 | +15.68% | 8 | 1,532 | 51.32% |
| NVDA240719P00960000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 89.60 | 90.05 | 90.90 | +9.22 | +11.47% | 21 | 523 | 45.77% |
| NVDA240816P00960000 | 2024-05-17 2:47PM EDT | 2024-08-16 | 103.55 | 100.10 | 101.00 | +13.60 | +15.12% | 25 | 177 | 43.65% |
| NVDA240920P00960000 | 2024-05-17 2:40PM EDT | 2024-09-20 | 118.15 | 115.75 | 116.90 | +14.85 | +14.38% | 5 | 340 | 44.46% |
| NVDA241018P00960000 | 2024-05-16 11:29AM EDT | 2024-10-18 | 110.55 | 122.05 | 123.85 | 0.00 | - | 12 | 141 | 43.14% |
| NVDA241115P00960000 | 2024-05-16 10:10AM EDT | 2024-11-15 | 120.30 | 129.70 | 131.75 | 0.00 | - | 2 | 196 | 42.73% |
| NVDA241220P00960000 | 2024-05-17 3:13PM EDT | 2024-12-20 | 140.60 | 139.60 | 142.05 | +9.60 | +7.33% | 14 | 142 | 42.77% |
| NVDA250117P00960000 | 2024-05-17 2:33PM EDT | 2025-01-17 | 148.75 | 144.25 | 147.05 | +12.10 | +8.85% | 3 | 605 | 41.91% |
| NVDA250221P00960000 | 2024-05-14 10:35AM EDT | 2025-02-21 | 163.35 | 153.05 | 154.70 | 0.00 | - | 8 | 27 | 41.59% |
| NVDA250321P00960000 | 2024-05-16 11:19AM EDT | 2025-03-21 | 149.10 | 158.70 | 160.35 | 0.00 | - | 6 | 138 | 41.33% |
| NVDA250620P00960000 | 2024-05-16 10:51AM EDT | 2025-06-20 | 166.22 | 174.65 | 176.40 | 0.00 | - | 4 | 58 | 40.51% |
| NVDA250919P00960000 | 2024-05-16 1:05PM EDT | 2025-09-19 | 180.70 | 187.80 | 191.80 | 0.00 | - | 2 | 18 | 40.20% |
| NVDA251219P00960000 | 2024-05-15 11:06AM EDT | 2025-12-19 | 197.69 | 201.45 | 203.70 | 0.00 | - | 1 | 85 | 39.52% |
| NVDA260116P00960000 | 2024-04-15 10:27AM EDT | 2026-01-16 | 220.55 | 204.00 | 205.90 | 0.00 | - | 1 | 41 | 39.07% |
| NVDA260618P00960000 | 2024-04-16 2:51PM EDT | 2026-06-18 | 241.55 | 222.15 | 224.60 | 0.00 | - | 2 | 3 | 38.51% |
| NVDA261218P00960000 | 2024-05-17 1:57PM EDT | 2026-12-18 | 239.72 | 233.30 | 245.15 | +4.72 | +2.01% | 1 | 44 | 38.14% |
© 2024 Yahoo. All rights reserved.