NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01160000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 1.31 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 50.00% |
| NVDA240531C01160000 | 2024-05-21 3:53PM EDT | 2024-05-31 | 3.08 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| NVDA240607C01160000 | 2024-05-21 3:38PM EDT | 2024-06-07 | 4.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| NVDA240614C01160000 | 2024-05-21 3:33PM EDT | 2024-06-14 | 6.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NVDA240621C01160000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 8.73 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| NVDA240628C01160000 | 2024-05-21 3:56PM EDT | 2024-06-28 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240719C01160000 | 2024-05-21 3:41PM EDT | 2024-07-19 | 16.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240816C01160000 | 2024-05-21 3:33PM EDT | 2024-08-16 | 26.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA240920C01160000 | 2024-05-21 3:49PM EDT | 2024-09-20 | 44.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA241018C01160000 | 2024-05-20 11:12AM EDT | 2024-10-18 | 52.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA241115C01160000 | 2024-05-20 3:07PM EDT | 2024-11-15 | 64.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220C01160000 | 2024-05-20 10:56AM EDT | 2024-12-20 | 78.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01160000 | 2024-05-21 12:58PM EDT | 2025-01-17 | 84.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA250221C01160000 | 2024-05-20 11:51AM EDT | 2025-02-21 | 94.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250321C01160000 | 2024-05-21 3:33PM EDT | 2025-03-21 | 107.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA250620C01160000 | 2024-05-21 12:12PM EDT | 2025-06-20 | 133.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250919C01160000 | 2024-05-09 2:49PM EDT | 2025-09-19 | 135.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA251219C01160000 | 2024-05-08 2:42PM EDT | 2025-12-19 | 164.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260116C01160000 | 2024-05-16 1:15PM EDT | 2026-01-16 | 190.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA260618C01160000 | 2024-05-21 11:56AM EDT | 2026-06-18 | 218.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NVDA261218C01160000 | 2024-05-20 1:23PM EDT | 2026-12-18 | 255.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01160000 | 2024-05-21 1:28PM EDT | 2024-05-24 | 212.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240531P01160000 | 2024-05-21 10:33AM EDT | 2024-05-31 | 217.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P01160000 | 2024-05-20 3:49PM EDT | 2024-06-07 | 215.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240614P01160000 | 2024-05-20 3:32PM EDT | 2024-06-14 | 213.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01160000 | 2024-05-14 3:57PM EDT | 2024-06-21 | 248.67 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA240719P01160000 | 2024-04-23 9:57AM EDT | 2024-07-19 | 351.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01160000 | 2024-05-17 11:45AM EDT | 2024-08-16 | 242.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920P01160000 | 2024-05-14 10:26AM EDT | 2024-09-20 | 273.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01160000 | 2024-05-13 11:35AM EDT | 2024-10-18 | 281.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115P01160000 | 2024-04-11 1:31PM EDT | 2024-11-15 | 299.00 | 287.05 | 298.30 | 0.00 | - | 2 | 7 | 58.37% |
| NVDA241220P01160000 | 2024-05-13 11:22AM EDT | 2024-12-20 | 296.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250117P01160000 | 2024-05-15 12:32PM EDT | 2025-01-17 | 268.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250321P01160000 | 2024-05-15 12:51PM EDT | 2025-03-21 | 279.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01160000 | 2024-05-02 1:58PM EDT | 2025-06-20 | 355.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01160000 | 2024-05-16 11:23AM EDT | 2025-12-19 | 317.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01160000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 439.07 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA260618P01160000 | 2024-05-20 3:11PM EDT | 2026-06-18 | 336.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.