NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:400.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00400000 | 2024-05-16 3:40PM EDT | 2024-05-24 | 547.49 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240531C00400000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 488.00 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| NVDA240614C00400000 | 2024-05-16 12:56PM EDT | 2024-06-14 | 551.21 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA240621C00400000 | 2024-05-21 3:36PM EDT | 2024-06-21 | 554.80 | 0.00 | 0.00 | 0.00 | - | 38 | 2,016 | 0.00% |
| NVDA240719C00400000 | 2024-05-17 10:29AM EDT | 2024-07-19 | 541.98 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA240816C00400000 | 2024-05-21 3:36PM EDT | 2024-08-16 | 559.01 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| NVDA240920C00400000 | 2024-05-16 9:49AM EDT | 2024-09-20 | 566.77 | 0.00 | 0.00 | 0.00 | - | 1 | 969 | 0.00% |
| NVDA241018C00400000 | 2024-05-20 12:11PM EDT | 2024-10-18 | 555.18 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241115C00400000 | 2024-04-23 3:11PM EDT | 2024-11-15 | 439.86 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA241220C00400000 | 2024-05-21 3:40PM EDT | 2024-12-20 | 568.54 | 0.00 | 0.00 | 0.00 | - | 1 | 681 | 0.00% |
| NVDA250117C00400000 | 2024-05-21 3:51PM EDT | 2025-01-17 | 569.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2,340 | 0.00% |
| NVDA250221C00400000 | 2024-04-19 1:56PM EDT | 2025-02-21 | 426.63 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA250321C00400000 | 2024-05-16 10:57AM EDT | 2025-03-21 | 577.50 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| NVDA250620C00400000 | 2024-05-21 3:33PM EDT | 2025-06-20 | 579.40 | 0.00 | 0.00 | 0.00 | - | 20 | 1,490 | 0.00% |
| NVDA250919C00400000 | 2024-05-17 2:52PM EDT | 2025-09-19 | 562.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA251219C00400000 | 2024-05-21 10:14AM EDT | 2025-12-19 | 582.14 | 0.00 | 0.00 | 0.00 | - | 1 | 710 | 0.00% |
| NVDA260116C00400000 | 2024-05-20 11:57AM EDT | 2026-01-16 | 589.47 | 0.00 | 0.00 | 0.00 | - | 1 | 801 | 0.00% |
| NVDA260618C00400000 | 2024-05-16 11:14AM EDT | 2026-06-18 | 614.50 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 0.00% |
| NVDA261218C00400000 | 2024-05-21 10:38AM EDT | 2026-12-18 | 621.55 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00400000 | 2024-05-21 10:10AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 251 | 50.00% |
| NVDA240531P00400000 | 2024-05-21 1:13PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 128 | 50.00% |
| NVDA240607P00400000 | 2024-05-21 9:41AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 50.00% |
| NVDA240614P00400000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| NVDA240621P00400000 | 2024-05-21 1:50PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 229 | 6,486 | 50.00% |
| NVDA240628P00400000 | 2024-05-20 1:15PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 50.00% |
| NVDA240816P00400000 | 2024-05-21 3:16PM EDT | 2024-08-16 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 416 | 25.00% |
| NVDA240920P00400000 | 2024-05-21 2:20PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 28 | 4,433 | 25.00% |
| NVDA241018P00400000 | 2024-05-21 3:38PM EDT | 2024-10-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | 19 | 126 | 25.00% |
| NVDA241115P00400000 | 2024-05-21 12:16PM EDT | 2024-11-15 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 25.00% |
| NVDA241220P00400000 | 2024-05-21 2:11PM EDT | 2024-12-20 | 1.83 | 0.00 | 0.00 | 0.00 | - | 44 | 1,145 | 25.00% |
| NVDA250117P00400000 | 2024-05-21 3:50PM EDT | 2025-01-17 | 2.24 | 0.00 | 0.00 | 0.00 | - | 57 | 7,567 | 25.00% |
| NVDA250221P00400000 | 2024-05-21 11:40AM EDT | 2025-02-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| NVDA250321P00400000 | 2024-05-21 3:29PM EDT | 2025-03-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 323 | 12.50% |
| NVDA250620P00400000 | 2024-05-21 3:58PM EDT | 2025-06-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2,293 | 12.50% |
| NVDA250919P00400000 | 2024-05-21 11:16AM EDT | 2025-09-19 | 9.13 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| NVDA251219P00400000 | 2024-05-20 3:27PM EDT | 2025-12-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2,097 | 12.50% |
| NVDA260116P00400000 | 2024-05-21 2:07PM EDT | 2026-01-16 | 13.10 | 0.00 | 0.00 | 0.00 | - | 15 | 1,628 | 12.50% |
| NVDA260618P00400000 | 2024-05-20 2:47PM EDT | 2026-06-18 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 12.50% |
| NVDA261218P00400000 | 2024-05-21 12:20PM EDT | 2026-12-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | 17 | 618 | 12.50% |
© 2024 Yahoo. All rights reserved.