NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01250000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,426 | 0 | 50.00% |
| NVDA240531C01250000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 1.30 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 25.00% |
| NVDA240607C01250000 | 2024-05-21 3:58PM EDT | 2024-06-07 | 2.08 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| NVDA240614C01250000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240621C01250000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 12.50% |
| NVDA240628C01250000 | 2024-05-21 3:46PM EDT | 2024-06-28 | 4.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240719C01250000 | 2024-05-21 3:55PM EDT | 2024-07-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| NVDA240816C01250000 | 2024-05-21 3:19PM EDT | 2024-08-16 | 15.07 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NVDA240920C01250000 | 2024-05-21 3:57PM EDT | 2024-09-20 | 29.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| NVDA241115C01250000 | 2024-05-21 3:57PM EDT | 2024-11-15 | 46.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA241220C01250000 | 2024-05-21 3:23PM EDT | 2024-12-20 | 57.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA250117C01250000 | 2024-05-21 3:38PM EDT | 2025-01-17 | 65.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA250221C01250000 | 2024-05-20 1:51PM EDT | 2025-02-21 | 76.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA250620C01250000 | 2024-05-21 1:29PM EDT | 2025-06-20 | 109.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C01250000 | 2024-05-20 1:47PM EDT | 2025-12-19 | 155.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA260116C01250000 | 2024-05-20 3:15PM EDT | 2026-01-16 | 163.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA260618C01250000 | 2024-05-10 9:52AM EDT | 2026-06-18 | 179.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01250000 | 2024-05-21 10:06AM EDT | 2026-12-18 | 224.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01250000 | 2024-05-21 3:51PM EDT | 2024-05-24 | 299.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240531P01250000 | 2024-05-20 3:52PM EDT | 2024-05-31 | 303.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA240607P01250000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 304.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240614P01250000 | 2024-05-20 3:33PM EDT | 2024-06-14 | 300.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01250000 | 2024-05-15 1:08PM EDT | 2024-06-21 | 306.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240719P01250000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 300.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01250000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 479.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA240920P01250000 | 2024-05-16 10:34AM EDT | 2024-09-20 | 315.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01250000 | 2024-04-30 3:10PM EDT | 2024-11-15 | 396.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01250000 | 2024-03-08 2:31PM EDT | 2024-12-20 | 410.10 | 389.50 | 396.85 | 0.00 | - | 8 | 11 | 64.53% |
| NVDA250117P01250000 | 2024-05-20 3:54PM EDT | 2025-01-17 | 334.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221P01250000 | 2024-05-06 9:59AM EDT | 2025-02-21 | 371.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620P01250000 | 2024-04-08 12:37PM EDT | 2025-06-20 | 417.50 | 393.10 | 398.25 | 0.00 | - | 1 | 105 | 48.74% |
| NVDA251219P01250000 | 2024-04-17 12:23PM EDT | 2025-12-19 | 449.45 | 389.35 | 404.05 | 0.00 | - | 2 | 99 | 41.59% |
| NVDA260116P01250000 | 2024-05-17 11:02AM EDT | 2026-01-16 | 390.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01250000 | 2024-05-01 3:08PM EDT | 2026-06-18 | 460.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA261218P01250000 | 2024-05-16 1:43PM EDT | 2026-12-18 | 419.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.