NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00470000 | 2024-05-17 2:10PM EDT | 2024-05-24 | 457.27 | 454.00 | 456.75 | -23.14 | -4.82% | 10 | 4 | 207.52% |
| NVDA240531C00470000 | 2024-05-16 11:36AM EDT | 2024-05-31 | 485.00 | 454.55 | 457.15 | 0.00 | - | 1 | 5 | 158.74% |
| NVDA240607C00470000 | 2024-05-03 10:02AM EDT | 2024-06-07 | 417.76 | 455.10 | 457.60 | 0.00 | - | 1 | 1 | 137.11% |
| NVDA240621C00470000 | 2024-05-16 3:35PM EDT | 2024-06-21 | 481.38 | 454.00 | 460.65 | 0.00 | - | 1 | 1,584 | 114.78% |
| NVDA240719C00470000 | 2024-05-15 11:31AM EDT | 2024-07-19 | 476.16 | 458.85 | 461.50 | 0.00 | - | 1 | 197 | 98.30% |
| NVDA240816C00470000 | 2024-05-02 2:08PM EDT | 2024-08-16 | 396.00 | 461.00 | 464.50 | 0.00 | - | 2 | 34 | 88.87% |
| NVDA240920C00470000 | 2024-05-14 11:41AM EDT | 2024-09-20 | 451.00 | 463.25 | 468.75 | 0.00 | - | 3 | 194 | 81.83% |
| NVDA241018C00470000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 318.60 | 465.40 | 471.45 | 0.00 | - | 22 | 12 | 77.77% |
| NVDA241115C00470000 | 2024-05-06 9:58AM EDT | 2024-11-15 | 464.35 | 468.20 | 474.70 | 0.00 | - | 4 | 9 | 75.48% |
| NVDA241220C00470000 | 2024-05-17 1:13PM EDT | 2024-12-20 | 485.12 | 473.40 | 479.00 | +107.35 | +28.42% | 2 | 205 | 74.27% |
| NVDA250117C00470000 | 2024-05-17 1:56PM EDT | 2025-01-17 | 484.97 | 476.50 | 483.40 | +9.33 | +1.96% | 2 | 1,645 | 73.43% |
| NVDA250221C00470000 | 2024-04-22 12:26PM EDT | 2025-02-21 | 353.71 | 479.15 | 485.65 | 0.00 | - | 3 | 23 | 70.74% |
| NVDA250321C00470000 | 2024-05-09 10:11AM EDT | 2025-03-21 | 455.27 | 484.35 | 487.75 | 0.00 | - | 4 | 24 | 70.27% |
| NVDA250620C00470000 | 2024-05-10 10:31AM EDT | 2025-06-20 | 469.35 | 495.10 | 497.55 | 0.00 | - | 1 | 156 | 68.24% |
| NVDA250919C00470000 | 2024-05-09 2:24PM EDT | 2025-09-19 | 472.87 | 502.00 | 509.60 | 0.00 | - | 1 | 1 | 66.62% |
| NVDA251219C00470000 | 2024-05-17 1:13PM EDT | 2025-12-19 | 525.16 | 514.65 | 517.70 | +32.66 | +6.63% | 6 | 338 | 66.02% |
| NVDA260116C00470000 | 2024-05-17 12:16PM EDT | 2026-01-16 | 528.70 | 517.40 | 520.75 | +80.50 | +17.96% | 22 | 155 | 65.77% |
| NVDA260618C00470000 | 2024-04-23 2:11PM EDT | 2026-06-18 | 444.45 | 532.55 | 535.70 | 0.00 | - | 1 | 94 | 64.63% |
| NVDA261218C00470000 | 2024-04-19 3:33PM EDT | 2026-12-18 | 413.05 | 547.95 | 553.95 | 0.00 | - | 8 | 37 | 63.73% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00470000 | 2024-05-17 10:17AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 9 | 1,033 | 158.20% |
| NVDA240531P00470000 | 2024-05-17 12:07PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.21 | +0.03 | +37.50% | 1 | 510 | 121.88% |
| NVDA240607P00470000 | 2024-05-09 10:33AM EDT | 2024-06-07 | 0.24 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 106.84% |
| NVDA240614P00470000 | 2024-05-13 10:06AM EDT | 2024-06-14 | 0.15 | 0.02 | 0.63 | 0.00 | - | 1 | 9 | 96.78% |
| NVDA240621P00470000 | 2024-05-15 2:28PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.38 | 0.00 | - | 7 | 1,991 | 85.16% |
| NVDA240719P00470000 | 2024-05-15 10:08AM EDT | 2024-07-19 | 0.40 | 0.43 | 0.82 | 0.00 | - | 1 | 320 | 69.75% |
| NVDA240816P00470000 | 2024-05-15 12:10PM EDT | 2024-08-16 | 0.75 | 0.72 | 1.23 | 0.00 | - | 1 | 81 | 61.56% |
| NVDA240920P00470000 | 2024-05-16 3:20PM EDT | 2024-09-20 | 1.67 | 1.72 | 2.04 | 0.00 | - | 962 | 1,313 | 57.63% |
| NVDA241018P00470000 | 2024-05-16 9:51AM EDT | 2024-10-18 | 2.18 | 2.26 | 2.89 | 0.00 | - | 1 | 674 | 54.88% |
| NVDA241115P00470000 | 2024-05-15 3:21PM EDT | 2024-11-15 | 3.09 | 3.10 | 3.70 | 0.00 | - | 2 | 87 | 53.00% |
| NVDA241220P00470000 | 2024-05-17 1:59PM EDT | 2024-12-20 | 4.70 | 4.50 | 5.25 | -1.20 | -20.34% | 5 | 763 | 51.95% |
| NVDA250117P00470000 | 2024-05-16 10:05AM EDT | 2025-01-17 | 5.85 | 5.45 | 6.25 | +0.50 | +9.35% | 12 | 1,187 | 50.72% |
| NVDA250221P00470000 | 2024-05-06 11:57AM EDT | 2025-02-21 | 9.55 | 6.95 | 8.15 | 0.00 | - | 1 | 12 | 50.10% |
| NVDA250321P00470000 | 2024-05-13 9:30AM EDT | 2025-03-21 | 8.55 | 8.35 | 8.95 | -1.70 | -16.59% | 1 | 66 | 49.63% |
| NVDA250620P00470000 | 2024-05-17 11:55AM EDT | 2025-06-20 | 12.65 | 12.85 | 13.20 | +0.45 | +3.69% | 1 | 639 | 47.94% |
| NVDA250919P00470000 | 2024-05-15 12:46PM EDT | 2025-09-19 | 16.90 | 17.00 | 18.55 | 0.00 | - | 2 | 3 | 47.43% |
| NVDA251219P00470000 | 2024-05-15 1:00PM EDT | 2025-12-19 | 21.60 | 22.60 | 23.00 | 0.00 | - | 5 | 503 | 46.40% |
| NVDA260116P00470000 | 2024-05-17 11:53AM EDT | 2026-01-16 | 23.80 | 23.85 | 24.40 | +0.45 | +1.93% | 1 | 471 | 46.16% |
| NVDA260618P00470000 | 2024-05-15 12:49PM EDT | 2026-06-18 | 30.85 | 31.30 | 32.30 | 0.00 | - | 5 | 131 | 45.20% |
| NVDA261218P00470000 | 2024-05-17 3:24PM EDT | 2026-12-18 | 40.81 | 39.95 | 41.45 | +1.01 | +2.54% | 2 | 141 | 44.33% |
© 2024 Yahoo. All rights reserved.