NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1600.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01600000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 543 | 4,436 | 50.00% |
| NVDA240531C01600000 | 2024-05-21 3:51PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 148 | 788 | 50.00% |
| NVDA240607C01600000 | 2024-05-21 3:58PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 85 | 611 | 50.00% |
| NVDA240614C01600000 | 2024-05-21 3:55PM EDT | 2024-06-14 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 202 | 50.00% |
| NVDA240621C01600000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 41 | 1,102 | 25.00% |
| NVDA240628C01600000 | 2024-05-21 3:42PM EDT | 2024-06-28 | 0.52 | 0.00 | 0.00 | 0.00 | - | 64 | 82 | 25.00% |
| NVDA240719C01600000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 1.14 | 0.00 | 0.00 | 0.00 | - | 20 | 630 | 25.00% |
| NVDA240816C01600000 | 2024-05-21 3:59PM EDT | 2024-08-16 | 2.52 | 0.00 | 0.00 | 0.00 | - | 15 | 279 | 25.00% |
| NVDA240920C01600000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 49 | 288 | 12.50% |
| NVDA241018C01600000 | 2024-05-21 12:13PM EDT | 2024-10-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 12.50% |
| NVDA241115C01600000 | 2024-05-21 2:43PM EDT | 2024-11-15 | 12.61 | 0.00 | 0.00 | 0.00 | - | 6 | 161 | 12.50% |
| NVDA241220C01600000 | 2024-05-21 9:48AM EDT | 2024-12-20 | 18.01 | 0.00 | 0.00 | 0.00 | - | 2 | 389 | 12.50% |
| NVDA250117C01600000 | 2024-05-21 3:54PM EDT | 2025-01-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 54 | 711 | 12.50% |
| NVDA250221C01600000 | 2024-05-16 3:49PM EDT | 2025-02-21 | 31.16 | 0.00 | 0.00 | 0.00 | - | 10 | 222 | 12.50% |
| NVDA250321C01600000 | 2024-05-20 1:55PM EDT | 2025-03-21 | 35.15 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 12.50% |
| NVDA250620C01600000 | 2024-05-21 10:33AM EDT | 2025-06-20 | 52.75 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 6.25% |
| NVDA251219C01600000 | 2024-05-20 12:34PM EDT | 2025-12-19 | 90.35 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 6.25% |
| NVDA260116C01600000 | 2024-05-21 3:57PM EDT | 2026-01-16 | 97.00 | 0.00 | 0.00 | 0.00 | - | 3 | 306 | 6.25% |
| NVDA260618C01600000 | 2024-05-15 11:54AM EDT | 2026-06-18 | 126.00 | 0.00 | 0.00 | 0.00 | - | 14 | 86 | 6.25% |
| NVDA261218C01600000 | 2024-05-21 9:42AM EDT | 2026-12-18 | 155.09 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01600000 | 2024-05-17 10:17AM EDT | 2024-05-24 | 667.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531P01600000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 727.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01600000 | 2024-05-09 12:42PM EDT | 2024-06-21 | 708.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01600000 | 2024-04-02 11:59AM EDT | 2024-07-19 | 709.17 | 732.85 | 747.55 | 0.00 | - | 2 | 0 | 161.53% |
| NVDA240816P01600000 | 2024-05-16 10:06AM EDT | 2024-08-16 | 652.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920P01600000 | 2024-05-07 10:28AM EDT | 2024-09-20 | 703.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01600000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 723.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01600000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 685.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01600000 | 2024-05-20 3:58PM EDT | 2024-12-20 | 654.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250117P01600000 | 2024-05-13 1:48PM EDT | 2025-01-17 | 696.59 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 2025-02-21 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 71.32% |
| NVDA250321P01600000 | 2024-05-20 11:31AM EDT | 2025-03-21 | 658.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01600000 | 2024-03-19 11:27AM EDT | 2025-06-20 | 741.68 | 749.55 | 764.00 | 0.00 | - | 2 | 10 | 67.06% |
| NVDA251219P01600000 | 2024-05-21 10:06AM EDT | 2025-12-19 | 680.59 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA260116P01600000 | 2024-04-26 2:03PM EDT | 2026-01-16 | 740.17 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.00% |
| NVDA260618P01600000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 769.42 | 692.55 | 710.00 | 0.00 | - | 2 | 11 | 38.69% |
| NVDA261218P01600000 | 2024-05-21 3:03PM EDT | 2026-12-18 | 689.61 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
© 2024 Yahoo. All rights reserved.