NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:640.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00640000 | 2024-05-20 1:04PM EDT | 2024-05-24 | 311.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240531C00640000 | 2024-05-17 10:01AM EDT | 2024-05-31 | 299.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607C00640000 | 2024-05-06 12:16PM EDT | 2024-06-07 | 282.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00640000 | 2024-05-21 10:57AM EDT | 2024-06-21 | 310.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240628C00640000 | 2024-05-15 3:40PM EDT | 2024-06-28 | 313.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00640000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 321.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00640000 | 2024-05-17 2:58PM EDT | 2024-08-16 | 299.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00640000 | 2024-05-20 1:57PM EDT | 2024-09-20 | 328.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00640000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 312.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00640000 | 2024-05-17 1:27PM EDT | 2024-11-15 | 326.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00640000 | 2024-05-20 3:58PM EDT | 2024-12-20 | 346.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00640000 | 2024-05-21 9:32AM EDT | 2025-01-17 | 342.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00640000 | 2024-05-17 12:50PM EDT | 2025-02-21 | 348.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321C00640000 | 2024-05-20 11:01AM EDT | 2025-03-21 | 364.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00640000 | 2024-05-15 1:09PM EDT | 2025-06-20 | 382.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00640000 | 2024-05-20 11:00AM EDT | 2025-09-19 | 397.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00640000 | 2024-04-08 10:05AM EDT | 2025-12-19 | 358.73 | 380.15 | 382.85 | 0.00 | - | 2 | 288 | 47.60% |
| NVDA260116C00640000 | 2024-05-16 10:10AM EDT | 2026-01-16 | 424.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00640000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 390.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00640000 | 2024-05-06 2:24PM EDT | 2026-12-18 | 445.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00640000 | 2024-05-21 3:47PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| NVDA240531P00640000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| NVDA240607P00640000 | 2024-05-21 2:26PM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240614P00640000 | 2024-05-20 3:11PM EDT | 2024-06-14 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240621P00640000 | 2024-05-21 2:32PM EDT | 2024-06-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 25.00% |
| NVDA240628P00640000 | 2024-05-21 3:37PM EDT | 2024-06-28 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240719P00640000 | 2024-05-21 3:53PM EDT | 2024-07-19 | 1.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA240816P00640000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| NVDA240920P00640000 | 2024-05-21 3:50PM EDT | 2024-09-20 | 6.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA241018P00640000 | 2024-05-20 1:05PM EDT | 2024-10-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA241115P00640000 | 2024-05-21 3:35PM EDT | 2024-11-15 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00640000 | 2024-05-21 2:38PM EDT | 2024-12-20 | 17.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00640000 | 2024-05-21 3:45PM EDT | 2025-01-17 | 19.70 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 12.50% |
| NVDA250221P00640000 | 2024-05-20 10:26AM EDT | 2025-02-21 | 26.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA250321P00640000 | 2024-05-21 3:40PM EDT | 2025-03-21 | 27.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250620P00640000 | 2024-05-21 2:46PM EDT | 2025-06-20 | 38.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250919P00640000 | 2024-05-20 3:22PM EDT | 2025-09-19 | 47.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219P00640000 | 2024-05-21 3:37PM EDT | 2025-12-19 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00640000 | 2024-05-21 2:13PM EDT | 2026-01-16 | 58.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618P00640000 | 2024-05-02 11:17AM EDT | 2026-06-18 | 92.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA261218P00640000 | 2024-05-21 3:03PM EDT | 2026-12-18 | 86.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.