NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00410000 | 2024-05-14 3:54PM EDT | 2024-06-21 | 505.40 | 513.70 | 520.15 | 0.00 | - | 1 | 1,820 | 131.73% |
| NVDA240719C00410000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 389.60 | 517.95 | 520.65 | 0.00 | - | 2 | 19 | 111.73% |
| NVDA240816C00410000 | 2024-05-17 12:58PM EDT | 2024-08-16 | 530.15 | 519.80 | 523.25 | +39.37 | +8.02% | 1 | 20 | 100.65% |
| NVDA240920C00410000 | 2024-04-26 3:56PM EDT | 2024-09-20 | 480.00 | 522.10 | 526.50 | 0.00 | - | 2 | 552 | 92.22% |
| NVDA241018C00410000 | 2024-05-08 12:02PM EDT | 2024-10-18 | 501.21 | 522.30 | 531.15 | 0.00 | - | 2 | 7 | 88.01% |
| NVDA241115C00410000 | 2024-05-17 2:15PM EDT | 2024-11-15 | 527.10 | 524.05 | 531.10 | +8.88 | +1.71% | 1 | 27 | 82.33% |
| NVDA241220C00410000 | 2024-05-13 11:10AM EDT | 2024-12-20 | 508.12 | 528.45 | 534.70 | 0.00 | - | 1 | 314 | 80.90% |
| NVDA250117C00410000 | 2024-05-13 1:22PM EDT | 2025-01-17 | 513.12 | 531.60 | 537.05 | 0.00 | - | 1 | 371 | 79.38% |
| NVDA250221C00410000 | 2024-05-15 1:11PM EDT | 2025-02-21 | 557.78 | 533.75 | 541.25 | 0.00 | - | 1 | 17 | 77.55% |
| NVDA250321C00410000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 448.82 | 535.35 | 543.35 | 0.00 | - | 1 | 2 | 75.69% |
| NVDA250620C00410000 | 2024-04-26 11:45AM EDT | 2025-06-20 | 492.25 | 543.90 | 551.15 | 0.00 | - | 1 | 226 | 72.85% |
| NVDA251219C00410000 | 2024-05-14 3:36PM EDT | 2025-12-19 | 553.82 | 561.85 | 565.15 | 0.00 | - | 2 | 629 | 69.55% |
| NVDA260116C00410000 | 2024-03-26 11:17AM EDT | 2026-01-16 | 592.17 | 468.10 | 470.60 | 0.00 | - | 3 | 213 | 0.00% |
| NVDA260618C00410000 | 2024-04-03 10:29AM EDT | 2026-06-18 | 561.20 | 536.85 | 543.85 | 0.00 | - | 2 | 14 | 50.69% |
| NVDA261218C00410000 | 2024-05-16 11:40AM EDT | 2026-12-18 | 621.33 | 588.80 | 594.95 | 0.00 | - | 1 | 87 | 66.04% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00410000 | 2024-05-14 10:32AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 10 | 178.13% |
| NVDA240531P00410000 | 2024-05-16 3:35PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.14 | +0.07 | +233.33% | 1 | 4 | 139.65% |
| NVDA240607P00410000 | 2024-05-09 1:54PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 118.36% |
| NVDA240621P00410000 | 2024-05-15 1:25PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.30 | 0.00 | - | 4 | 1,029 | 97.27% |
| NVDA240719P00410000 | 2024-05-17 2:20PM EDT | 2024-07-19 | 0.30 | 0.18 | 0.44 | -0.33 | -52.38% | 3 | 580 | 76.17% |
| NVDA240816P00410000 | 2024-05-15 10:46AM EDT | 2024-08-16 | 0.44 | 0.31 | 0.81 | 0.00 | - | 10 | 74 | 67.87% |
| NVDA240920P00410000 | 2024-05-17 2:40PM EDT | 2024-09-20 | 1.03 | 0.77 | 1.10 | +0.13 | +14.44% | 12 | 1,442 | 61.57% |
| NVDA241018P00410000 | 2024-05-07 1:35PM EDT | 2024-10-18 | 1.77 | 1.13 | 1.57 | 0.00 | - | 1 | 187 | 58.62% |
| NVDA241115P00410000 | 2024-05-15 3:07PM EDT | 2024-11-15 | 1.65 | 1.62 | 2.13 | 0.00 | - | 1 | 323 | 56.62% |
| NVDA241220P00410000 | 2024-05-16 3:14PM EDT | 2024-12-20 | 2.61 | 2.50 | 3.05 | 0.00 | - | 36 | 281 | 55.24% |
| NVDA250117P00410000 | 2024-05-16 11:27AM EDT | 2025-01-17 | 3.10 | 3.00 | 3.75 | 0.00 | - | 5 | 456 | 53.76% |
| NVDA250221P00410000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 6.50 | 3.60 | 4.85 | 0.00 | - | 2 | 13 | 52.37% |
| NVDA250321P00410000 | 2024-05-16 9:31AM EDT | 2025-03-21 | 4.65 | 4.40 | 5.80 | 0.00 | - | 1 | 25 | 51.75% |
| NVDA250620P00410000 | 2024-05-17 1:45PM EDT | 2025-06-20 | 7.70 | 7.30 | 8.50 | +0.18 | +2.39% | 15 | 754 | 50.55% |
| NVDA251219P00410000 | 2024-05-15 9:33AM EDT | 2025-12-19 | 15.00 | 14.45 | 14.95 | 0.00 | - | 1 | 392 | 47.97% |
| NVDA260116P00410000 | 2024-05-15 2:42PM EDT | 2026-01-16 | 15.05 | 15.25 | 16.00 | 0.00 | - | 16 | 119 | 47.70% |
| NVDA260618P00410000 | 2024-04-24 12:13PM EDT | 2026-06-18 | 28.62 | 21.10 | 21.75 | 0.00 | - | 1 | 36 | 46.44% |
| NVDA261218P00410000 | 2024-05-13 9:47AM EDT | 2026-12-18 | 31.00 | 27.35 | 29.00 | 0.00 | - | 1 | 69 | 45.53% |
© 2024 Yahoo. All rights reserved.