NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1700.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01700000 | 2024-05-21 3:45PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 421 | 956 | 50.00% |
| NVDA240531C01700000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 312 | 50.00% |
| NVDA240621C01700000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 45 | 2,820 | 25.00% |
| NVDA240719C01700000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 195 | 25.00% |
| NVDA240816C01700000 | 2024-05-21 3:46PM EDT | 2024-08-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 23 | 196 | 25.00% |
| NVDA240920C01700000 | 2024-05-21 3:59PM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 239 | 12.50% |
| NVDA241018C01700000 | 2024-05-20 3:22PM EDT | 2024-10-18 | 6.52 | 0.00 | 0.00 | 0.00 | - | 3 | 148 | 12.50% |
| NVDA241115C01700000 | 2024-05-20 1:05PM EDT | 2024-11-15 | 9.54 | 0.00 | 0.00 | 0.00 | - | 3 | 270 | 12.50% |
| NVDA241220C01700000 | 2024-05-21 12:40PM EDT | 2024-12-20 | 14.54 | 0.00 | 0.00 | 0.00 | - | 7 | 144 | 12.50% |
| NVDA250117C01700000 | 2024-05-21 3:55PM EDT | 2025-01-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 99 | 925 | 12.50% |
| NVDA250221C01700000 | 2024-05-21 3:55PM EDT | 2025-02-21 | 23.90 | 0.00 | 0.00 | 0.00 | - | 32 | 77 | 12.50% |
| NVDA250321C01700000 | 2024-05-21 2:20PM EDT | 2025-03-21 | 27.20 | 0.00 | 0.00 | 0.00 | - | 7 | 176 | 12.50% |
| NVDA250620C01700000 | 2024-05-21 3:03PM EDT | 2025-06-20 | 42.90 | 0.00 | 0.00 | 0.00 | - | 7 | 192 | 12.50% |
| NVDA251219C01700000 | 2024-05-21 2:26PM EDT | 2025-12-19 | 77.60 | 0.00 | 0.00 | 0.00 | - | 19 | 34 | 6.25% |
| NVDA260116C01700000 | 2024-05-21 3:40PM EDT | 2026-01-16 | 83.95 | 0.00 | 0.00 | 0.00 | - | 109 | 656 | 6.25% |
| NVDA260618C01700000 | 2024-05-16 2:20PM EDT | 2026-06-18 | 112.20 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 6.25% |
| NVDA261218C01700000 | 2024-05-20 12:37PM EDT | 2026-12-18 | 142.27 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01700000 | 2024-03-28 1:33PM EDT | 2024-06-21 | 794.09 | 816.40 | 832.00 | 0.00 | - | 104 | 0 | 218.72% |
| NVDA240719P01700000 | 2024-05-14 9:41AM EDT | 2024-07-19 | 801.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01700000 | 2024-03-21 9:31AM EDT | 2024-08-16 | 781.40 | 930.40 | 945.40 | 0.00 | - | 1 | 0 | 195.84% |
| NVDA240920P01700000 | 2024-05-09 10:44AM EDT | 2024-09-20 | 810.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01700000 | 2024-03-07 3:22PM EDT | 2024-10-18 | 777.45 | 815.90 | 828.00 | 0.00 | - | - | 0 | 98.36% |
| NVDA241115P01700000 | 2024-03-11 3:54PM EDT | 2024-11-15 | 846.65 | 824.80 | 839.65 | 0.00 | - | 20 | 0 | 94.85% |
| NVDA241220P01700000 | 2024-04-29 12:49PM EDT | 2024-12-20 | 827.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01700000 | 2024-04-30 1:31PM EDT | 2025-01-17 | 834.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 2025-02-21 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 72.26% |
| NVDA250321P01700000 | 2024-04-30 3:29PM EDT | 2025-03-21 | 831.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01700000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 881.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01700000 | 2024-04-23 12:31PM EDT | 2025-12-19 | 880.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116P01700000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 858.93 | 776.85 | 793.25 | 0.00 | - | 2 | 0 | 41.52% |
| NVDA260618P01700000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 863.59 | 782.35 | 799.70 | 0.00 | - | 2 | 7 | 38.71% |
| NVDA261218P01700000 | 2024-05-06 2:49PM EDT | 2026-12-18 | 803.62 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
© 2024 Yahoo. All rights reserved.