NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1380.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01380000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.25 | 0.22 | 0.35 | -0.05 | -16.67% | 41 | 105 | 112.60% |
| NVDA240531C01380000 | 2024-05-17 3:22PM EDT | 2024-05-31 | 0.49 | 0.43 | 0.65 | -0.11 | -18.33% | 61 | 58 | 85.74% |
| NVDA240607C01380000 | 2024-05-16 3:47PM EDT | 2024-06-07 | 0.83 | 0.77 | 0.88 | 0.00 | - | 5 | 5 | 73.90% |
| NVDA240614C01380000 | 2024-05-17 12:57PM EDT | 2024-06-14 | 1.29 | 1.10 | 1.32 | +0.11 | +9.32% | 1 | 4 | 67.46% |
| NVDA240621C01380000 | 2024-05-17 3:08PM EDT | 2024-06-21 | 1.44 | 1.38 | 1.51 | -0.40 | -21.74% | 15 | 1,055 | 61.91% |
| NVDA240719C01380000 | 2024-05-17 2:43PM EDT | 2024-07-19 | 3.35 | 3.35 | 3.55 | -1.00 | -22.99% | 5 | 660 | 53.20% |
| NVDA240816C01380000 | 2024-05-16 3:39PM EDT | 2024-08-16 | 8.62 | 6.45 | 6.85 | 0.00 | - | 9 | 126 | 50.29% |
| NVDA240920C01380000 | 2024-05-17 1:13PM EDT | 2024-09-20 | 15.69 | 14.10 | 14.65 | -1.71 | -9.83% | 4 | 456 | 51.19% |
| NVDA241018C01380000 | 2024-05-16 12:01PM EDT | 2024-10-18 | 23.85 | 18.90 | 19.50 | 0.00 | - | 6 | 112 | 50.09% |
| NVDA241115C01380000 | 2024-05-17 2:02PM EDT | 2024-11-15 | 26.00 | 25.05 | 25.65 | -4.85 | -15.72% | 2 | 145 | 50.01% |
| NVDA241220C01380000 | 2024-05-17 12:07PM EDT | 2024-12-20 | 36.79 | 34.20 | 35.15 | -3.26 | -8.14% | 5 | 85 | 50.67% |
| NVDA250117C01380000 | 2024-05-17 12:10PM EDT | 2025-01-17 | 42.50 | 39.70 | 40.45 | -1.82 | -4.11% | 1 | 348 | 50.15% |
| NVDA250221C01380000 | 2024-05-13 1:45PM EDT | 2025-02-21 | 46.30 | 48.65 | 49.75 | 0.00 | - | 12 | 90 | 50.58% |
| NVDA250321C01380000 | 2024-05-16 9:47AM EDT | 2025-03-21 | 67.00 | 55.40 | 56.55 | 0.00 | - | 2 | 23 | 50.70% |
| NVDA250620C01380000 | 2024-05-15 9:52AM EDT | 2025-06-20 | 79.45 | 77.05 | 78.25 | 0.00 | - | 2 | 190 | 51.09% |
| NVDA251219C01380000 | 2024-05-16 2:04PM EDT | 2025-12-19 | 128.15 | 118.45 | 119.90 | 0.00 | - | 4 | 40 | 51.93% |
| NVDA260116C01380000 | 2024-05-17 2:14PM EDT | 2026-01-16 | 123.93 | 123.60 | 125.10 | +4.43 | +3.71% | 1 | 190 | 51.85% |
| NVDA260618C01380000 | 2024-05-15 3:21PM EDT | 2026-06-18 | 165.70 | 155.10 | 156.60 | 0.00 | - | 8 | 24 | 52.39% |
| NVDA261218C01380000 | 2024-05-08 11:02AM EDT | 2026-12-18 | 184.50 | 187.60 | 190.85 | 0.00 | - | 1 | 253 | 52.69% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01380000 | 2024-05-17 12:08PM EDT | 2024-06-21 | 445.70 | 446.85 | 461.85 | -23.27 | -4.96% | 2 | 0 | 81.10% |
| NVDA240719P01380000 | 2024-05-13 10:24AM EDT | 2024-07-19 | 481.60 | 454.00 | 456.95 | 0.00 | - | 42 | 0 | 47.57% |
| NVDA240816P01380000 | 2024-05-03 10:19AM EDT | 2024-08-16 | 502.87 | 454.15 | 457.90 | 0.00 | - | 2 | 0 | 42.47% |
| NVDA240920P01380000 | 2024-05-10 1:37PM EDT | 2024-09-20 | 482.99 | 454.90 | 461.65 | 0.00 | - | 2 | 9 | 42.52% |
| NVDA241018P01380000 | 2024-05-02 12:51PM EDT | 2024-10-18 | 534.97 | 456.50 | 463.20 | 0.00 | - | 2 | 2 | 40.29% |
| NVDA241115P01380000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 552.50 | 458.80 | 465.30 | 0.00 | - | 2 | 116 | 39.08% |
| NVDA241220P01380000 | 2024-04-29 1:05PM EDT | 2024-12-20 | 518.31 | 462.45 | 468.35 | 0.00 | - | 2 | 7 | 38.18% |
| NVDA250117P01380000 | 2024-05-16 3:53PM EDT | 2025-01-17 | 449.22 | 464.85 | 469.75 | 0.00 | - | 4 | 48 | 36.88% |
| NVDA250620P01380000 | 2024-04-03 9:59AM EDT | 2025-06-20 | 517.15 | 512.45 | 527.40 | 0.00 | - | 6 | 4 | 49.53% |
| NVDA251219P01380000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 573.64 | 492.95 | 507.80 | 0.00 | - | 1 | 1 | 36.08% |
| NVDA260116P01380000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 582.02 | 495.45 | 509.95 | 0.00 | - | 17 | 18 | 35.79% |
| NVDA260618P01380000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 583.46 | 507.55 | 522.25 | 0.00 | - | 58 | 58 | 34.76% |
| NVDA261218P01380000 | 2024-05-06 10:03AM EDT | 2026-12-18 | 540.00 | 520.00 | 536.20 | 0.00 | - | 23 | 200 | 33.89% |
© 2024 Yahoo. All rights reserved.