NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:650.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00650000 | 2024-05-21 2:50PM EDT | 2024-05-24 | 298.00 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| NVDA240531C00650000 | 2024-05-20 10:12AM EDT | 2024-05-31 | 300.15 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| NVDA240607C00650000 | 2024-05-21 12:28PM EDT | 2024-06-07 | 303.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| NVDA240614C00650000 | 2024-05-08 10:38AM EDT | 2024-06-14 | 264.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240621C00650000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 308.00 | 0.00 | 0.00 | 0.00 | - | 32 | 2,690 | 0.00% |
| NVDA240719C00650000 | 2024-05-20 9:33AM EDT | 2024-07-19 | 305.00 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 0.00% |
| NVDA240816C00650000 | 2024-05-20 1:04PM EDT | 2024-08-16 | 314.58 | 0.00 | 0.00 | 0.00 | - | 5 | 186 | 0.00% |
| NVDA240920C00650000 | 2024-05-21 12:40PM EDT | 2024-09-20 | 322.00 | 0.00 | 0.00 | 0.00 | - | 12 | 1,279 | 0.00% |
| NVDA241018C00650000 | 2024-05-20 1:57PM EDT | 2024-10-18 | 324.29 | 0.00 | 0.00 | 0.00 | - | 30 | 58 | 0.00% |
| NVDA241115C00650000 | 2024-05-16 12:31PM EDT | 2024-11-15 | 334.30 | 0.00 | 0.00 | 0.00 | - | 3 | 190 | 0.00% |
| NVDA241220C00650000 | 2024-05-21 12:27PM EDT | 2024-12-20 | 340.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2,940 | 0.00% |
| NVDA250117C00650000 | 2024-05-21 3:59PM EDT | 2025-01-17 | 349.62 | 0.00 | 0.00 | 0.00 | - | 12 | 1,470 | 0.00% |
| NVDA250221C00650000 | 2024-05-20 1:07PM EDT | 2025-02-21 | 354.50 | 0.00 | 0.00 | 0.00 | - | 28 | 101 | 0.00% |
| NVDA250620C00650000 | 2024-05-21 2:49PM EDT | 2025-06-20 | 375.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,198 | 0.00% |
| NVDA251219C00650000 | 2024-05-20 12:45PM EDT | 2025-12-19 | 410.91 | 0.00 | 0.00 | 0.00 | - | 1 | 615 | 0.00% |
| NVDA260116C00650000 | 2024-05-21 11:44AM EDT | 2026-01-16 | 413.25 | 0.00 | 0.00 | 0.00 | - | 21 | 681 | 0.00% |
| NVDA260618C00650000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 305.30 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
| NVDA261218C00650000 | 2024-05-21 2:48PM EDT | 2026-12-18 | 462.00 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00650000 | 2024-05-21 3:52PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 486 | 1,818 | 50.00% |
| NVDA240531P00650000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 69 | 848 | 50.00% |
| NVDA240607P00650000 | 2024-05-21 3:41PM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 41 | 186 | 25.00% |
| NVDA240614P00650000 | 2024-05-21 3:38PM EDT | 2024-06-14 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 25.00% |
| NVDA240621P00650000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 445 | 5,986 | 25.00% |
| NVDA240628P00650000 | 2024-05-21 3:23PM EDT | 2024-06-28 | 1.05 | 0.00 | 0.00 | 0.00 | - | 26 | 122 | 25.00% |
| NVDA240719P00650000 | 2024-05-21 3:56PM EDT | 2024-07-19 | 1.96 | 0.00 | 0.00 | 0.00 | - | 83 | 1,547 | 12.50% |
| NVDA240816P00650000 | 2024-05-21 3:16PM EDT | 2024-08-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 43 | 1,079 | 12.50% |
| NVDA240920P00650000 | 2024-05-21 3:50PM EDT | 2024-09-20 | 7.81 | 0.00 | 0.00 | 0.00 | - | 82 | 2,832 | 12.50% |
| NVDA241018P00650000 | 2024-05-21 3:39PM EDT | 2024-10-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | 71 | 547 | 12.50% |
| NVDA241115P00650000 | 2024-05-21 3:31PM EDT | 2024-11-15 | 13.68 | 0.00 | 0.00 | 0.00 | - | 309 | 807 | 12.50% |
| NVDA241220P00650000 | 2024-05-21 3:31PM EDT | 2024-12-20 | 18.48 | 0.00 | 0.00 | 0.00 | - | 13 | 2,093 | 12.50% |
| NVDA250117P00650000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 21.13 | 0.00 | 0.00 | 0.00 | - | 339 | 3,003 | 6.25% |
| NVDA250221P00650000 | 2024-05-21 3:26PM EDT | 2025-02-21 | 25.80 | 0.00 | 0.00 | 0.00 | - | 102 | 397 | 6.25% |
| NVDA250620P00650000 | 2024-05-21 3:48PM EDT | 2025-06-20 | 39.92 | 0.00 | 0.00 | 0.00 | - | 19 | 1,614 | 6.25% |
| NVDA251219P00650000 | 2024-05-21 3:47PM EDT | 2025-12-19 | 58.80 | 0.00 | 0.00 | 0.00 | - | 43 | 919 | 6.25% |
| NVDA260116P00650000 | 2024-05-21 3:47PM EDT | 2026-01-16 | 61.30 | 0.00 | 0.00 | 0.00 | - | 12 | 884 | 6.25% |
| NVDA260618P00650000 | 2024-05-21 3:10PM EDT | 2026-06-18 | 75.60 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 6.25% |
| NVDA261218P00650000 | 2024-05-21 12:43PM EDT | 2026-12-18 | 89.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,960 | 3.13% |
© 2024 Yahoo. All rights reserved.