NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01000000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 17.90 | 17.85 | 18.00 | -6.27 | -25.94% | 12,857 | 8,940 | 86.79% |
| NVDA240531C01000000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 22.23 | 22.00 | 22.50 | -6.26 | -21.97% | 3,026 | 3,758 | 68.34% |
| NVDA240607C01000000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 26.80 | 26.80 | 27.40 | -7.20 | -21.18% | 246 | 595 | 61.96% |
| NVDA240614C01000000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 32.24 | 31.55 | 32.35 | -6.76 | -17.33% | 180 | 376 | 58.85% |
| NVDA240621C01000000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 35.35 | 35.00 | 35.45 | -6.90 | -16.33% | 1,885 | 14,775 | 55.72% |
| NVDA240628C01000000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 39.17 | 37.05 | 40.80 | -8.63 | -18.05% | 103 | 772 | 54.01% |
| NVDA240719C01000000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 49.00 | 48.60 | 49.20 | -8.45 | -14.71% | 1,246 | 8,264 | 50.90% |
| NVDA240816C01000000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 61.90 | 62.05 | 62.75 | -10.40 | -14.38% | 299 | 2,205 | 50.07% |
| NVDA240920C01000000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 82.20 | 82.40 | 83.15 | -9.64 | -10.50% | 268 | 6,096 | 51.88% |
| NVDA241018C01000000 | 2024-05-17 3:52PM EDT | 2024-10-18 | 92.87 | 92.20 | 93.25 | -10.88 | -10.49% | 130 | 756 | 51.10% |
| NVDA241115C01000000 | 2024-05-17 3:25PM EDT | 2024-11-15 | 105.30 | 103.70 | 104.45 | -9.20 | -8.03% | 55 | 424 | 51.36% |
| NVDA241220C01000000 | 2024-05-17 3:40PM EDT | 2024-12-20 | 120.30 | 118.35 | 119.30 | -10.20 | -7.82% | 296 | 3,581 | 52.22% |
| NVDA250117C01000000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 126.36 | 126.60 | 127.35 | -12.64 | -9.09% | 334 | 6,406 | 51.85% |
| NVDA250221C01000000 | 2024-05-17 2:13PM EDT | 2025-02-21 | 139.00 | 138.80 | 140.10 | -14.90 | -9.68% | 2 | 496 | 52.36% |
| NVDA250321C01000000 | 2024-05-17 3:39PM EDT | 2025-03-21 | 149.52 | 147.65 | 148.95 | -12.81 | -7.89% | 53 | 994 | 52.54% |
| NVDA250620C01000000 | 2024-05-17 3:38PM EDT | 2025-06-20 | 174.40 | 174.30 | 175.40 | -13.60 | -7.23% | 83 | 1,629 | 53.08% |
| NVDA250919C01000000 | 2024-05-17 2:25PM EDT | 2025-09-19 | 196.38 | 195.90 | 200.00 | -20.73 | -9.55% | 2 | 120 | 53.37% |
| NVDA251219C01000000 | 2024-05-17 3:34PM EDT | 2025-12-19 | 222.15 | 217.15 | 224.15 | -15.35 | -6.46% | 9 | 1,003 | 53.99% |
| NVDA260116C01000000 | 2024-05-17 3:54PM EDT | 2026-01-16 | 226.22 | 225.10 | 227.45 | -12.74 | -5.33% | 25 | 2,468 | 53.95% |
| NVDA260618C01000000 | 2024-05-17 2:53PM EDT | 2026-06-18 | 258.00 | 257.45 | 259.80 | -18.70 | -6.76% | 10 | 1,065 | 54.52% |
| NVDA261218C01000000 | 2024-05-17 3:46PM EDT | 2026-12-18 | 292.75 | 290.00 | 294.10 | -14.47 | -4.71% | 1,046 | 1,703 | 54.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01000000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 92.69 | 89.85 | 95.55 | +15.09 | +19.45% | 373 | 858 | 85.78% |
| NVDA240531P01000000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 96.05 | 94.80 | 96.75 | +14.35 | +17.56% | 23 | 137 | 65.67% |
| NVDA240607P01000000 | 2024-05-17 3:28PM EDT | 2024-06-07 | 98.15 | 98.65 | 101.00 | +15.07 | +18.14% | 1 | 579 | 58.84% |
| NVDA240614P01000000 | 2024-05-17 12:21PM EDT | 2024-06-14 | 97.30 | 102.15 | 105.70 | +6.95 | +7.69% | 7 | 138 | 55.41% |
| NVDA240621P01000000 | 2024-05-17 3:13PM EDT | 2024-06-21 | 105.15 | 104.35 | 109.20 | +11.95 | +12.82% | 84 | 814 | 52.28% |
| NVDA240719P01000000 | 2024-05-17 2:24PM EDT | 2024-07-19 | 118.76 | 115.10 | 116.80 | +15.51 | +15.02% | 53 | 470 | 45.94% |
| NVDA240816P01000000 | 2024-05-17 11:45AM EDT | 2024-08-16 | 121.00 | 124.45 | 126.60 | +5.80 | +5.03% | 1 | 148 | 43.76% |
| NVDA240920P01000000 | 2024-05-17 3:03PM EDT | 2024-09-20 | 139.80 | 139.60 | 141.85 | +8.75 | +6.68% | 6 | 453 | 44.39% |
| NVDA241018P01000000 | 2024-05-17 3:53PM EDT | 2024-10-18 | 147.00 | 146.35 | 148.15 | +12.80 | +9.54% | 38 | 128 | 42.81% |
| NVDA241115P01000000 | 2024-05-16 11:23AM EDT | 2024-11-15 | 141.95 | 153.85 | 155.95 | 0.00 | - | 2 | 134 | 42.40% |
| NVDA241220P01000000 | 2024-05-17 2:08PM EDT | 2024-12-20 | 163.92 | 163.85 | 166.05 | +7.87 | +5.04% | 15 | 606 | 42.40% |
| NVDA250117P01000000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 168.83 | 168.40 | 170.85 | +8.23 | +5.12% | 15 | 1,233 | 41.50% |
| NVDA250221P01000000 | 2024-05-15 2:09PM EDT | 2025-02-21 | 167.27 | 173.20 | 179.65 | 0.00 | - | 2 | 1,386 | 41.54% |
| NVDA250321P01000000 | 2024-05-16 1:22PM EDT | 2025-03-21 | 175.50 | 181.50 | 185.35 | 0.00 | - | 32 | 510 | 41.29% |
| NVDA250620P01000000 | 2024-05-17 3:22PM EDT | 2025-06-20 | 198.00 | 197.75 | 201.00 | +8.00 | +4.21% | 3 | 386 | 40.34% |
| NVDA250919P01000000 | 2024-05-15 1:42PM EDT | 2025-09-19 | 205.10 | 211.00 | 215.10 | 0.00 | - | 5 | 32 | 39.71% |
| NVDA251219P01000000 | 2024-05-17 12:07PM EDT | 2025-12-19 | 223.03 | 224.15 | 228.10 | -14.82 | -6.23% | 65 | 104 | 39.27% |
| NVDA260116P01000000 | 2024-05-17 12:45PM EDT | 2026-01-16 | 226.69 | 226.80 | 231.20 | +2.79 | +1.25% | 11 | 353 | 39.01% |
| NVDA260618P01000000 | 2024-05-15 2:02PM EDT | 2026-06-18 | 239.88 | 245.90 | 247.95 | 0.00 | - | 1 | 325 | 38.05% |
| NVDA261218P01000000 | 2024-05-16 10:56AM EDT | 2026-12-18 | 256.60 | 257.15 | 272.45 | 0.00 | - | 26 | 284 | 38.35% |
© 2024 Yahoo. All rights reserved.