NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00290000 | 2024-04-19 10:44AM EDT | 2024-05-31 | 532.68 | 633.95 | 636.65 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00290000 | 2024-05-21 10:55AM EDT | 2024-06-21 | 656.75 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| NVDA240719C00290000 | 2024-05-21 10:55AM EDT | 2024-07-19 | 658.29 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 2024-08-16 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240920C00290000 | 2024-05-06 2:48PM EDT | 2024-09-20 | 637.45 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| NVDA241018C00290000 | 2024-04-30 11:43AM EDT | 2024-10-18 | 590.84 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 2024-11-15 | 397.77 | 661.45 | 668.30 | 0.00 | - | 2 | 4 | 74.44% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 2024-12-20 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 2025-01-17 | 596.31 | 644.35 | 650.10 | 0.00 | - | 2 | 289 | 0.00% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 2025-02-21 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250620C00290000 | 2024-04-03 1:48PM EDT | 2025-06-20 | 633.00 | 615.90 | 623.15 | 0.00 | - | 1 | 154 | 0.00% |
| NVDA251219C00290000 | 2024-05-03 10:04AM EDT | 2025-12-19 | 623.60 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| NVDA260116C00290000 | 2024-04-15 3:46PM EDT | 2026-01-16 | 605.85 | 683.70 | 693.60 | 0.00 | - | 2 | 22 | 75.14% |
| NVDA260618C00290000 | 2024-05-16 12:23PM EDT | 2026-06-18 | 697.18 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA261218C00290000 | 2024-04-22 10:31AM EDT | 2026-12-18 | 540.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00290000 | 2024-05-06 10:20AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA240531P00290000 | 2024-05-21 10:16AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| NVDA240621P00290000 | 2024-05-17 10:06AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,436 | 50.00% |
| NVDA240719P00290000 | 2024-05-20 10:05AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| NVDA240816P00290000 | 2024-05-21 12:02PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 50.00% |
| NVDA240920P00290000 | 2024-05-21 11:32AM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 574 | 50.00% |
| NVDA241018P00290000 | 2024-05-15 10:42AM EDT | 2024-10-18 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 25.00% |
| NVDA241115P00290000 | 2024-05-21 9:30AM EDT | 2024-11-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 25.00% |
| NVDA241220P00290000 | 2024-05-21 9:52AM EDT | 2024-12-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 25.00% |
| NVDA250117P00290000 | 2024-05-15 12:55PM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 542 | 25.00% |
| NVDA250221P00290000 | 2024-05-13 10:20AM EDT | 2025-02-21 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1,047 | 25.00% |
| NVDA250620P00290000 | 2024-05-21 10:53AM EDT | 2025-06-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| NVDA251219P00290000 | 2024-05-16 11:31AM EDT | 2025-12-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 12.50% |
| NVDA260116P00290000 | 2024-05-21 9:37AM EDT | 2026-01-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 795 | 12.50% |
| NVDA260618P00290000 | 2024-05-21 3:26PM EDT | 2026-06-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| NVDA261218P00290000 | 2024-05-15 9:55AM EDT | 2026-12-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
© 2024 Yahoo. All rights reserved.