NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:450.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00450000 | 2024-05-20 3:35PM EDT | 2024-05-24 | 500.38 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA240531C00450000 | 2024-05-17 2:23PM EDT | 2024-05-31 | 470.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| NVDA240607C00450000 | 2024-04-30 10:23AM EDT | 2024-06-07 | 436.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240621C00450000 | 2024-05-21 3:52PM EDT | 2024-06-21 | 503.14 | 0.00 | 0.00 | 0.00 | - | 16 | 1,021 | 0.00% |
| NVDA240719C00450000 | 2024-05-17 12:25PM EDT | 2024-07-19 | 488.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,017 | 0.00% |
| NVDA240816C00450000 | 2024-05-17 2:41PM EDT | 2024-08-16 | 479.10 | 0.00 | 0.00 | 0.00 | - | 18 | 143 | 0.00% |
| NVDA240920C00450000 | 2024-05-20 1:31PM EDT | 2024-09-20 | 508.39 | 0.00 | 0.00 | 0.00 | - | 12 | 660 | 0.00% |
| NVDA241018C00450000 | 2024-05-03 9:58AM EDT | 2024-10-18 | 453.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA241115C00450000 | 2024-04-22 2:43PM EDT | 2024-11-15 | 366.20 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| NVDA241220C00450000 | 2024-05-21 12:04PM EDT | 2024-12-20 | 515.92 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 0.00% |
| NVDA250117C00450000 | 2024-05-21 12:25PM EDT | 2025-01-17 | 522.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,168 | 0.00% |
| NVDA250221C00450000 | 2024-04-24 12:39PM EDT | 2025-02-21 | 388.65 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| NVDA250321C00450000 | 2024-05-15 1:41PM EDT | 2025-03-21 | 524.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250620C00450000 | 2024-05-21 12:02PM EDT | 2025-06-20 | 534.07 | 0.00 | 0.00 | 0.00 | - | 30 | 971 | 0.00% |
| NVDA250919C00450000 | 2024-05-17 9:49AM EDT | 2025-09-19 | 539.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219C00450000 | 2024-05-17 3:31PM EDT | 2025-12-19 | 534.60 | 0.00 | 0.00 | 0.00 | - | 40 | 1,167 | 0.00% |
| NVDA260116C00450000 | 2024-05-21 12:32PM EDT | 2026-01-16 | 558.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,029 | 0.00% |
| NVDA260618C00450000 | 2024-05-17 12:17PM EDT | 2026-06-18 | 558.85 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| NVDA261218C00450000 | 2024-05-17 10:31AM EDT | 2026-12-18 | 576.69 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00450000 | 2024-05-20 2:10PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 697 | 100.00% |
| NVDA240531P00450000 | 2024-05-21 1:21PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 105 | 50.00% |
| NVDA240607P00450000 | 2024-05-21 3:26PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| NVDA240614P00450000 | 2024-05-20 11:28AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 558 | 50.00% |
| NVDA240621P00450000 | 2024-05-21 2:59PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 36 | 4,812 | 50.00% |
| NVDA240719P00450000 | 2024-05-21 12:17PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 153 | 495 | 25.00% |
| NVDA240816P00450000 | 2024-05-21 1:12PM EDT | 2024-08-16 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 442 | 25.00% |
| NVDA240920P00450000 | 2024-05-21 3:00PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 15 | 2,541 | 25.00% |
| NVDA241018P00450000 | 2024-05-21 1:01PM EDT | 2024-10-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 25.00% |
| NVDA241115P00450000 | 2024-05-21 3:23PM EDT | 2024-11-15 | 1.88 | 0.00 | 0.00 | 0.00 | - | 10 | 1,875 | 25.00% |
| NVDA241220P00450000 | 2024-05-21 3:41PM EDT | 2024-12-20 | 2.91 | 0.00 | 0.00 | 0.00 | - | 29 | 1,460 | 12.50% |
| NVDA250117P00450000 | 2024-05-21 2:17PM EDT | 2025-01-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 29 | 2,799 | 12.50% |
| NVDA250221P00450000 | 2024-05-17 10:53AM EDT | 2025-02-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| NVDA250321P00450000 | 2024-05-21 3:26PM EDT | 2025-03-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 18 | 106 | 12.50% |
| NVDA250620P00450000 | 2024-05-21 9:38AM EDT | 2025-06-20 | 9.91 | 0.00 | 0.00 | 0.00 | - | 6 | 898 | 12.50% |
| NVDA250919P00450000 | 2024-05-20 2:38PM EDT | 2025-09-19 | 13.55 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 12.50% |
| NVDA251219P00450000 | 2024-05-21 2:27PM EDT | 2025-12-19 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,050 | 12.50% |
| NVDA260116P00450000 | 2024-05-21 3:47PM EDT | 2026-01-16 | 18.85 | 0.00 | 0.00 | 0.00 | - | 7 | 1,539 | 12.50% |
| NVDA260618P00450000 | 2024-05-16 2:37PM EDT | 2026-06-18 | 27.33 | 0.00 | 0.00 | 0.00 | - | 5 | 397 | 12.50% |
| NVDA261218P00450000 | 2024-05-21 3:23PM EDT | 2026-12-18 | 33.65 | 0.00 | 0.00 | 0.00 | - | 6 | 1,626 | 6.25% |
© 2024 Yahoo. All rights reserved.