NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:330.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00330000 | 2024-05-17 2:16PM EDT | 2024-05-24 | 594.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00330000 | 2024-04-18 1:59PM EDT | 2024-05-31 | 517.56 | 594.05 | 596.75 | 0.00 | - | - | 1 | 0.00% |
| NVDA240607C00330000 | 2024-05-01 3:37PM EDT | 2024-06-07 | 513.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00330000 | 2024-05-16 10:33AM EDT | 2024-06-21 | 623.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00330000 | 2024-05-14 2:13PM EDT | 2024-07-19 | 587.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816C00330000 | 2024-05-13 12:45PM EDT | 2024-08-16 | 581.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920C00330000 | 2024-04-19 2:04PM EDT | 2024-09-20 | 470.92 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| NVDA241018C00330000 | 2024-03-22 3:45PM EDT | 2024-10-18 | 622.80 | 441.15 | 446.10 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241115C00330000 | 2024-02-23 12:54PM EDT | 2024-11-15 | 481.43 | 623.00 | 630.25 | 0.00 | - | 3 | 3 | 77.37% |
| NVDA241220C00330000 | 2024-05-02 1:07PM EDT | 2024-12-20 | 534.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00330000 | 2024-05-20 11:57AM EDT | 2025-01-17 | 627.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00330000 | 2024-03-25 11:24AM EDT | 2025-02-21 | 649.12 | 506.60 | 512.75 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA250620C00330000 | 2024-05-16 3:11PM EDT | 2025-06-20 | 643.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00330000 | 2024-05-15 1:34PM EDT | 2025-12-19 | 651.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00330000 | 2024-04-22 12:38PM EDT | 2026-01-16 | 493.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00330000 | 2024-04-29 2:32PM EDT | 2026-06-18 | 594.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00330000 | 2024-04-29 2:32PM EDT | 2026-12-18 | 604.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00330000 | 2024-05-20 9:34AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240531P00330000 | 2024-05-21 3:01PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240607P00330000 | 2024-05-09 10:31AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00330000 | 2024-05-21 10:18AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00330000 | 2024-05-17 1:51PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240816P00330000 | 2024-05-15 10:14AM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240920P00330000 | 2024-05-20 1:21PM EDT | 2024-09-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018P00330000 | 2024-05-14 11:35AM EDT | 2024-10-18 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00330000 | 2024-04-15 12:32PM EDT | 2024-11-15 | 1.25 | 0.41 | 0.97 | 0.00 | - | 1 | 58 | 63.67% |
| NVDA241220P00330000 | 2024-05-20 10:52AM EDT | 2024-12-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00330000 | 2024-05-20 10:43AM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA250221P00330000 | 2024-05-01 2:09PM EDT | 2025-02-21 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250321P00330000 | 2024-05-21 10:09AM EDT | 2025-03-21 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250620P00330000 | 2024-05-21 3:12PM EDT | 2025-06-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00330000 | 2024-05-21 12:35PM EDT | 2025-12-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00330000 | 2024-05-20 9:33AM EDT | 2026-01-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA260618P00330000 | 2024-05-17 2:34PM EDT | 2026-06-18 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA261218P00330000 | 2024-05-20 1:29PM EDT | 2026-12-18 | 15.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.