NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00390000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 466.11 | 533.85 | 536.60 | 0.00 | - | 1 | 1 | 250.98% |
| NVDA240531C00390000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 510.54 | 534.15 | 536.90 | 0.00 | - | 1 | 1 | 189.16% |
| NVDA240607C00390000 | 2024-05-17 3:04PM EDT | 2024-06-07 | 538.45 | 534.40 | 537.55 | -15.80 | -2.85% | 1 | 6 | 164.58% |
| NVDA240621C00390000 | 2024-05-15 1:50PM EDT | 2024-06-21 | 555.75 | 535.60 | 538.40 | 0.00 | - | 5 | 344 | 139.87% |
| NVDA240719C00390000 | 2024-05-06 9:45AM EDT | 2024-07-19 | 521.98 | 537.70 | 540.40 | 0.00 | - | 1 | 27 | 116.64% |
| NVDA240816C00390000 | 2024-05-15 10:39AM EDT | 2024-08-16 | 554.97 | 539.30 | 542.75 | 0.00 | - | 1 | 8 | 104.47% |
| NVDA240920C00390000 | 2024-05-14 11:13AM EDT | 2024-09-20 | 526.50 | 539.60 | 546.05 | 0.00 | - | 1 | 107 | 93.63% |
| NVDA241018C00390000 | 2024-05-13 10:43AM EDT | 2024-10-18 | 517.50 | 541.60 | 548.40 | 0.00 | - | 1 | 4 | 89.36% |
| NVDA241115C00390000 | 2024-05-02 2:51PM EDT | 2024-11-15 | 479.35 | 543.75 | 550.50 | 0.00 | - | 1 | 9 | 85.97% |
| NVDA241220C00390000 | 2024-05-13 2:48PM EDT | 2024-12-20 | 528.55 | 547.50 | 554.65 | 0.00 | - | 3 | 116 | 84.49% |
| NVDA250117C00390000 | 2024-05-15 10:06AM EDT | 2025-01-17 | 558.30 | 549.90 | 555.25 | 0.00 | - | 40 | 1,126 | 81.42% |
| NVDA250221C00390000 | 2024-04-22 9:42AM EDT | 2025-02-21 | 418.98 | 551.40 | 559.40 | 0.00 | - | 1 | 11 | 79.34% |
| NVDA250321C00390000 | 2024-04-12 12:27PM EDT | 2025-03-21 | 524.62 | 529.75 | 537.05 | 0.00 | - | 1 | 1 | 47.22% |
| NVDA250620C00390000 | 2024-05-07 11:16AM EDT | 2025-06-20 | 548.00 | 561.45 | 568.80 | 0.00 | - | 1 | 136 | 74.71% |
| NVDA250919C00390000 | 2024-05-17 10:01AM EDT | 2025-09-19 | 583.59 | 564.55 | 580.30 | -17.41 | -2.90% | 2 | 3 | 72.45% |
| NVDA251219C00390000 | 2024-05-03 1:58PM EDT | 2025-12-19 | 546.62 | 574.15 | 582.20 | 0.00 | - | 1 | 872 | 69.98% |
| NVDA260116C00390000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 556.00 | 490.55 | 498.80 | 0.00 | - | 1 | 99 | 0.00% |
| NVDA260618C00390000 | 2024-04-04 11:48AM EDT | 2026-06-18 | 566.15 | 557.80 | 561.15 | 0.00 | - | 1 | 26 | 50.68% |
| NVDA261218C00390000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 474.00 | 603.00 | 610.00 | 0.00 | - | 4 | 162 | 67.12% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00390000 | 2024-05-17 10:49AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 9 | 163 | 179.69% |
| NVDA240531P00390000 | 2024-05-17 12:21PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.13 | -0.08 | -61.54% | 29 | 1 | 146.88% |
| NVDA240607P00390000 | 2024-05-08 1:50PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 4 | 123.44% |
| NVDA240621P00390000 | 2024-05-17 3:03PM EDT | 2024-06-21 | 0.15 | 0.01 | 0.27 | +0.05 | +50.00% | 3 | 1,565 | 99.61% |
| NVDA240719P00390000 | 2024-05-16 10:22AM EDT | 2024-07-19 | 0.16 | 0.12 | 0.49 | 0.00 | - | 1 | 178 | 80.42% |
| NVDA240816P00390000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 0.30 | 0.22 | 0.55 | 0.00 | - | 1 | 93 | 68.65% |
| NVDA240920P00390000 | 2024-05-17 2:40PM EDT | 2024-09-20 | 0.71 | 0.57 | 1.01 | +0.10 | +16.39% | 1 | 1,254 | 63.65% |
| NVDA241018P00390000 | 2024-05-16 3:14PM EDT | 2024-10-18 | 0.92 | 0.88 | 1.31 | 0.00 | - | 1 | 24 | 60.13% |
| NVDA241115P00390000 | 2024-05-16 9:52AM EDT | 2024-11-15 | 1.35 | 1.28 | 1.78 | 0.00 | - | 3 | 131 | 58.01% |
| NVDA241220P00390000 | 2024-05-16 10:29AM EDT | 2024-12-20 | 2.05 | 1.95 | 2.56 | 0.00 | - | 20 | 485 | 56.37% |
| NVDA250117P00390000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 2.71 | 2.46 | 3.10 | +0.22 | +8.84% | 1 | 2,232 | 54.90% |
| NVDA250221P00390000 | 2024-05-15 2:16PM EDT | 2025-02-21 | 3.14 | 2.92 | 4.10 | 0.00 | - | 1 | 198 | 53.45% |
| NVDA250321P00390000 | 2024-05-14 3:24PM EDT | 2025-03-21 | 4.45 | 3.55 | 4.90 | 0.00 | - | 2 | 415 | 52.69% |
| NVDA250620P00390000 | 2024-05-16 11:00AM EDT | 2025-06-20 | 6.15 | 6.10 | 7.10 | 0.00 | - | 2 | 866 | 50.50% |
| NVDA250919P00390000 | 2024-05-16 12:08PM EDT | 2025-09-19 | 8.85 | 8.05 | 10.90 | 0.00 | - | 35 | 31 | 50.89% |
| NVDA251219P00390000 | 2024-05-15 2:40PM EDT | 2025-12-19 | 11.99 | 12.20 | 12.85 | 0.00 | - | 1 | 87 | 48.63% |
| NVDA260116P00390000 | 2024-05-17 1:39PM EDT | 2026-01-16 | 13.22 | 13.05 | 13.75 | +0.32 | +2.48% | 2 | 198 | 48.31% |
| NVDA260618P00390000 | 2024-05-15 3:59PM EDT | 2026-06-18 | 18.00 | 18.15 | 18.85 | 0.00 | - | 2 | 82 | 46.93% |
| NVDA261218P00390000 | 2024-05-10 3:51PM EDT | 2026-12-18 | 26.68 | 23.85 | 25.20 | 0.00 | - | 5 | 57 | 45.84% |
© 2024 Yahoo. All rights reserved.