NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1400.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01400000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,223 | 0 | 50.00% |
| NVDA240531C01400000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.51 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 50.00% |
| NVDA240607C01400000 | 2024-05-21 3:51PM EDT | 2024-06-07 | 0.68 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| NVDA240614C01400000 | 2024-05-21 3:58PM EDT | 2024-06-14 | 1.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NVDA240621C01400000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 25.00% |
| NVDA240628C01400000 | 2024-05-21 3:06PM EDT | 2024-06-28 | 1.41 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| NVDA240719C01400000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| NVDA240816C01400000 | 2024-05-21 3:49PM EDT | 2024-08-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| NVDA240920C01400000 | 2024-05-21 3:15PM EDT | 2024-09-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 12.50% |
| NVDA241018C01400000 | 2024-05-21 3:46PM EDT | 2024-10-18 | 19.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| NVDA241115C01400000 | 2024-05-21 11:51AM EDT | 2024-11-15 | 25.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA241220C01400000 | 2024-05-21 3:53PM EDT | 2024-12-20 | 36.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA250117C01400000 | 2024-05-21 3:36PM EDT | 2025-01-17 | 41.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| NVDA250221C01400000 | 2024-05-21 3:51PM EDT | 2025-02-21 | 51.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250321C01400000 | 2024-05-21 2:54PM EDT | 2025-03-21 | 56.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250620C01400000 | 2024-05-21 3:21PM EDT | 2025-06-20 | 80.45 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| NVDA250919C01400000 | 2024-05-21 2:06PM EDT | 2025-09-19 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C01400000 | 2024-05-21 11:05AM EDT | 2025-12-19 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01400000 | 2024-05-21 3:56PM EDT | 2026-01-16 | 130.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA260618C01400000 | 2024-05-20 12:15PM EDT | 2026-06-18 | 158.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218C01400000 | 2024-05-21 3:55PM EDT | 2026-12-18 | 196.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01400000 | 2024-05-21 9:48AM EDT | 2024-05-31 | 465.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P01400000 | 2024-05-14 10:57AM EDT | 2024-06-07 | 495.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01400000 | 2024-05-15 10:11AM EDT | 2024-06-21 | 470.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628P01400000 | 2024-05-17 12:06PM EDT | 2024-06-28 | 466.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719P01400000 | 2024-05-15 1:01PM EDT | 2024-07-19 | 454.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01400000 | 2024-05-09 9:33AM EDT | 2024-08-16 | 495.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01400000 | 2024-05-15 10:26AM EDT | 2024-09-20 | 470.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01400000 | 2024-05-13 1:38PM EDT | 2024-10-18 | 501.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01400000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 490.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01400000 | 2024-05-20 3:58PM EDT | 2024-12-20 | 463.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01400000 | 2024-05-10 1:47PM EDT | 2025-01-17 | 512.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01400000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 558.32 | 483.35 | 494.35 | 0.00 | - | 1 | 5 | 48.84% |
| NVDA250321P01400000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 555.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01400000 | 2024-05-13 10:41AM EDT | 2025-06-20 | 525.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P01400000 | 2024-05-08 11:47AM EDT | 2025-12-19 | 540.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01400000 | 2024-05-21 2:15PM EDT | 2026-01-16 | 496.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618P01400000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 589.68 | 523.30 | 538.05 | 0.00 | - | 2 | 21 | 38.74% |
| NVDA261218P01400000 | 2024-05-17 2:11PM EDT | 2026-12-18 | 542.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.