NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01100000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 4.07 | 4.05 | 4.10 | -1.65 | -28.85% | 5,447 | 6,851 | 87.01% |
| NVDA240531C01100000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 6.17 | 6.15 | 6.35 | -2.28 | -26.98% | 962 | 1,627 | 68.53% |
| NVDA240607C01100000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 8.80 | 8.70 | 8.95 | -3.10 | -26.05% | 118 | 263 | 61.66% |
| NVDA240614C01100000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 12.10 | 11.70 | 12.25 | -3.40 | -21.94% | 145 | 275 | 58.69% |
| NVDA240621C01100000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 14.00 | 13.90 | 14.30 | -3.63 | -20.59% | 2,088 | 13,947 | 55.43% |
| NVDA240628C01100000 | 2024-05-17 3:03PM EDT | 2024-06-28 | 16.80 | 16.40 | 17.25 | -4.45 | -20.94% | 158 | 74 | 53.84% |
| NVDA240719C01100000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 23.80 | 23.55 | 24.15 | -5.00 | -17.36% | 581 | 2,094 | 50.22% |
| NVDA240816C01100000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 34.60 | 34.50 | 35.15 | -6.40 | -15.61% | 587 | 1,413 | 49.37% |
| NVDA240920C01100000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 52.30 | 52.45 | 53.10 | -8.52 | -14.01% | 142 | 1,732 | 51.17% |
| NVDA241018C01100000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 61.50 | 61.45 | 62.25 | -8.40 | -12.02% | 89 | 228 | 50.38% |
| NVDA241115C01100000 | 2024-05-17 3:35PM EDT | 2024-11-15 | 73.42 | 71.15 | 73.05 | -8.06 | -9.89% | 15 | 793 | 50.51% |
| NVDA241220C01100000 | 2024-05-17 3:57PM EDT | 2024-12-20 | 86.40 | 86.10 | 87.00 | -11.36 | -11.62% | 260 | 990 | 51.53% |
| NVDA250117C01100000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 93.85 | 93.75 | 95.50 | -12.15 | -11.46% | 62 | 2,471 | 51.23% |
| NVDA250221C01100000 | 2024-05-17 3:08PM EDT | 2025-02-21 | 106.98 | 105.80 | 107.00 | -11.86 | -9.98% | 2 | 230 | 51.62% |
| NVDA250321C01100000 | 2024-05-17 9:55AM EDT | 2025-03-21 | 121.00 | 113.00 | 115.70 | -5.00 | -3.97% | 10 | 817 | 51.59% |
| NVDA250620C01100000 | 2024-05-17 3:50PM EDT | 2025-06-20 | 141.15 | 140.70 | 141.80 | -14.70 | -9.43% | 12 | 1,465 | 52.33% |
| NVDA250919C01100000 | 2024-05-17 12:27PM EDT | 2025-09-19 | 169.50 | 162.05 | 166.55 | -11.85 | -6.53% | 2 | 370 | 52.61% |
| NVDA251219C01100000 | 2024-05-17 2:57PM EDT | 2025-12-19 | 187.12 | 186.50 | 187.90 | -13.32 | -6.65% | 5 | 411 | 53.24% |
| NVDA260116C01100000 | 2024-05-17 1:43PM EDT | 2026-01-16 | 197.27 | 192.05 | 193.55 | -11.48 | -5.50% | 6 | 646 | 53.18% |
| NVDA260618C01100000 | 2024-05-16 10:05AM EDT | 2026-06-18 | 244.40 | 225.00 | 226.45 | 0.00 | - | 5 | 223 | 53.77% |
| NVDA261218C01100000 | 2024-05-17 2:07PM EDT | 2026-12-18 | 261.70 | 257.00 | 262.00 | -16.68 | -5.99% | 4 | 1,107 | 54.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01100000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 179.00 | 177.05 | 179.35 | +19.30 | +12.09% | 155 | 658 | 81.10% |
| NVDA240531P01100000 | 2024-05-17 11:07AM EDT | 2024-05-31 | 171.10 | 178.75 | 180.95 | +15.75 | +10.14% | 14 | 16 | 63.50% |
| NVDA240607P01100000 | 2024-05-17 3:44PM EDT | 2024-06-07 | 181.70 | 180.95 | 183.30 | +24.10 | +15.29% | 35 | 37 | 57.53% |
| NVDA240614P01100000 | 2024-05-13 2:08PM EDT | 2024-06-14 | 203.90 | 182.35 | 185.90 | 0.00 | - | 10 | 5 | 53.57% |
| NVDA240621P01100000 | 2024-05-17 2:22PM EDT | 2024-06-21 | 190.10 | 184.75 | 186.40 | +21.60 | +12.82% | 16 | 407 | 50.16% |
| NVDA240719P01100000 | 2024-05-17 2:05PM EDT | 2024-07-19 | 191.25 | 190.45 | 193.00 | +16.25 | +9.29% | 1 | 107 | 44.88% |
| NVDA240816P01100000 | 2024-05-16 1:51PM EDT | 2024-08-16 | 185.00 | 197.50 | 200.45 | 0.00 | - | 3 | 50 | 42.78% |
| NVDA240920P01100000 | 2024-05-15 11:50AM EDT | 2024-09-20 | 198.45 | 209.75 | 212.90 | 0.00 | - | 16 | 105 | 43.35% |
| NVDA241018P01100000 | 2024-05-14 9:43AM EDT | 2024-10-18 | 234.06 | 214.90 | 218.90 | 0.00 | - | 1 | 53 | 42.09% |
| NVDA241115P01100000 | 2024-05-15 10:26AM EDT | 2024-11-15 | 218.76 | 221.75 | 225.70 | 0.00 | - | 1 | 67 | 41.64% |
| NVDA241220P01100000 | 2024-05-15 11:53AM EDT | 2024-12-20 | 220.76 | 230.55 | 233.70 | 0.00 | - | 52 | 215 | 41.20% |
| NVDA250117P01100000 | 2024-05-16 10:02AM EDT | 2025-01-17 | 220.99 | 234.70 | 237.70 | 0.00 | - | 1 | 400 | 40.19% |
| NVDA250221P01100000 | 2024-04-18 3:18PM EDT | 2025-02-21 | 302.00 | 240.15 | 249.05 | 0.00 | - | 1 | 68 | 41.31% |
| NVDA250321P01100000 | 2024-05-16 11:15AM EDT | 2025-03-21 | 234.65 | 242.25 | 255.15 | 0.00 | - | 2 | 31 | 41.26% |
| NVDA250620P01100000 | 2024-05-17 9:41AM EDT | 2025-06-20 | 256.00 | 260.05 | 273.90 | +4.95 | +1.97% | 2 | 49 | 41.25% |
| NVDA251219P01100000 | 2024-05-06 11:34AM EDT | 2025-12-19 | 299.00 | 287.65 | 292.25 | 0.00 | - | 1 | 43 | 38.18% |
| NVDA260116P01100000 | 2024-05-17 12:12PM EDT | 2026-01-16 | 288.46 | 289.65 | 294.40 | +2.96 | +1.04% | 1 | 101 | 37.75% |
| NVDA260618P01100000 | 2024-05-14 10:22AM EDT | 2026-06-18 | 321.10 | 306.30 | 311.95 | 0.00 | - | 1 | 16 | 37.06% |
| NVDA261218P01100000 | 2024-05-08 11:24AM EDT | 2026-12-18 | 340.85 | 319.60 | 336.05 | 0.00 | - | 1 | 305 | 37.34% |
© 2024 Yahoo. All rights reserved.