NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:350.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00350000 | 2024-05-09 1:02PM EDT | 2024-05-24 | 543.67 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA240531C00350000 | 2024-05-09 1:37PM EDT | 2024-05-31 | 542.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607C00350000 | 2024-05-10 9:43AM EDT | 2024-06-07 | 560.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00350000 | 2024-05-16 3:11PM EDT | 2024-06-21 | 601.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240628C00350000 | 2024-05-17 9:30AM EDT | 2024-06-28 | 597.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00350000 | 2024-05-20 3:18PM EDT | 2024-07-19 | 604.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00350000 | 2024-05-08 9:46AM EDT | 2024-08-16 | 561.26 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA240920C00350000 | 2024-05-17 2:01PM EDT | 2024-09-20 | 586.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00350000 | 2024-05-17 3:22PM EDT | 2024-10-18 | 587.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241115C00350000 | 2024-05-17 2:45PM EDT | 2024-11-15 | 582.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00350000 | 2024-04-26 1:43PM EDT | 2024-12-20 | 544.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00350000 | 2024-05-21 10:20AM EDT | 2025-01-17 | 603.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00350000 | 2024-05-06 11:33AM EDT | 2025-02-21 | 586.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 2025-03-21 | 544.90 | 555.30 | 562.95 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250620C00350000 | 2024-05-15 1:47PM EDT | 2025-06-20 | 620.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00350000 | 2024-05-10 3:04PM EDT | 2025-12-19 | 587.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA260116C00350000 | 2024-05-16 11:36AM EDT | 2026-01-16 | 643.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00350000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 591.85 | 539.40 | 552.45 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA261218C00350000 | 2024-05-20 9:54AM EDT | 2026-12-18 | 660.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00350000 | 2024-05-20 9:41AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVDA240531P00350000 | 2024-05-21 9:55AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240607P00350000 | 2024-05-21 10:22AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240614P00350000 | 2024-05-15 3:30PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA240621P00350000 | 2024-05-21 3:55PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| NVDA240719P00350000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240816P00350000 | 2024-05-21 10:22AM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240920P00350000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA241018P00350000 | 2024-05-17 2:39PM EDT | 2024-10-18 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA241115P00350000 | 2024-05-21 3:29PM EDT | 2024-11-15 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241220P00350000 | 2024-05-21 3:11PM EDT | 2024-12-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA250117P00350000 | 2024-05-21 1:35PM EDT | 2025-01-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA250221P00350000 | 2024-05-21 10:56AM EDT | 2025-02-21 | 1.89 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA250321P00350000 | 2024-05-21 3:57PM EDT | 2025-03-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVDA250620P00350000 | 2024-05-21 1:13PM EDT | 2025-06-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA251219P00350000 | 2024-05-21 3:59PM EDT | 2025-12-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00350000 | 2024-05-21 1:06PM EDT | 2026-01-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA260618P00350000 | 2024-05-20 2:45PM EDT | 2026-06-18 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00350000 | 2024-05-21 2:25PM EDT | 2026-12-18 | 16.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.