NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:740.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00740000 | 2024-05-21 3:47PM EDT | 2024-05-24 | 212.85 | 0.00 | 0.00 | 0.00 | - | 43 | 153 | 0.00% |
| NVDA240531C00740000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 216.05 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 0.00% |
| NVDA240607C00740000 | 2024-05-21 3:51PM EDT | 2024-06-07 | 214.05 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 0.00% |
| NVDA240614C00740000 | 2024-05-20 1:55PM EDT | 2024-06-14 | 213.45 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240621C00740000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 219.95 | 0.00 | 0.00 | 0.00 | - | 29 | 2,513 | 0.00% |
| NVDA240719C00740000 | 2024-05-21 10:32AM EDT | 2024-07-19 | 217.75 | 0.00 | 0.00 | 0.00 | - | 8 | 854 | 0.00% |
| NVDA240816C00740000 | 2024-05-21 1:52PM EDT | 2024-08-16 | 230.08 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| NVDA240920C00740000 | 2024-05-21 3:25PM EDT | 2024-09-20 | 244.83 | 0.00 | 0.00 | 0.00 | - | 44 | 1,242 | 0.00% |
| NVDA241018C00740000 | 2024-05-17 2:44PM EDT | 2024-10-18 | 230.40 | 0.00 | 0.00 | 0.00 | - | 9 | 108 | 0.00% |
| NVDA241115C00740000 | 2024-05-17 3:47PM EDT | 2024-11-15 | 242.85 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| NVDA241220C00740000 | 2024-05-17 2:07PM EDT | 2024-12-20 | 256.18 | 0.00 | 0.00 | 0.00 | - | 3 | 694 | 0.00% |
| NVDA250117C00740000 | 2024-05-17 10:04AM EDT | 2025-01-17 | 272.71 | 0.00 | 0.00 | 0.00 | - | 5 | 1,209 | 0.00% |
| NVDA250221C00740000 | 2024-04-30 2:20PM EDT | 2025-02-21 | 236.24 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| NVDA250321C00740000 | 2024-05-17 12:07PM EDT | 2025-03-21 | 285.25 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| NVDA250620C00740000 | 2024-05-17 11:16AM EDT | 2025-06-20 | 307.90 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 0.00% |
| NVDA250919C00740000 | 2024-05-21 10:54AM EDT | 2025-09-19 | 334.88 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA251219C00740000 | 2024-05-07 3:36PM EDT | 2025-12-19 | 327.20 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| NVDA260116C00740000 | 2024-05-20 10:16AM EDT | 2026-01-16 | 360.00 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| NVDA260618C00740000 | 2024-05-17 2:23PM EDT | 2026-06-18 | 366.55 | 0.00 | 0.00 | 0.00 | - | 22 | 59 | 0.00% |
| NVDA261218C00740000 | 2024-05-21 1:40PM EDT | 2026-12-18 | 415.36 | 0.00 | 0.00 | 0.00 | - | 51 | 541 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00740000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 398 | 1,509 | 50.00% |
| NVDA240531P00740000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 0.86 | 0.00 | 0.00 | 0.00 | - | 95 | 371 | 25.00% |
| NVDA240607P00740000 | 2024-05-21 3:34PM EDT | 2024-06-07 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 202 | 25.00% |
| NVDA240614P00740000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 2.18 | 0.00 | 0.00 | 0.00 | - | 67 | 131 | 25.00% |
| NVDA240621P00740000 | 2024-05-21 3:52PM EDT | 2024-06-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 368 | 1,744 | 12.50% |
| NVDA240628P00740000 | 2024-05-21 3:54PM EDT | 2024-06-28 | 3.83 | 0.00 | 0.00 | 0.00 | - | 69 | 110 | 12.50% |
| NVDA240719P00740000 | 2024-05-21 3:54PM EDT | 2024-07-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 41 | 1,647 | 12.50% |
| NVDA240816P00740000 | 2024-05-21 3:51PM EDT | 2024-08-16 | 11.32 | 0.00 | 0.00 | 0.00 | - | 8 | 400 | 12.50% |
| NVDA240920P00740000 | 2024-05-21 3:57PM EDT | 2024-09-20 | 19.49 | 0.00 | 0.00 | 0.00 | - | 100 | 690 | 6.25% |
| NVDA241018P00740000 | 2024-05-21 3:47PM EDT | 2024-10-18 | 24.01 | 0.00 | 0.00 | 0.00 | - | 12 | 479 | 6.25% |
| NVDA241115P00740000 | 2024-05-21 3:57PM EDT | 2024-11-15 | 29.50 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 6.25% |
| NVDA241220P00740000 | 2024-05-21 12:30PM EDT | 2024-12-20 | 36.93 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 6.25% |
| NVDA250117P00740000 | 2024-05-21 12:10PM EDT | 2025-01-17 | 41.30 | 0.00 | 0.00 | 0.00 | - | 17 | 450 | 6.25% |
| NVDA250221P00740000 | 2024-05-21 2:15PM EDT | 2025-02-21 | 47.85 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| NVDA250321P00740000 | 2024-05-17 9:46AM EDT | 2025-03-21 | 56.73 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 6.25% |
| NVDA250620P00740000 | 2024-05-21 11:43AM EDT | 2025-06-20 | 65.80 | 0.00 | 0.00 | 0.00 | - | 7 | 218 | 6.25% |
| NVDA250919P00740000 | 2024-05-02 9:36AM EDT | 2025-09-19 | 108.74 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| NVDA251219P00740000 | 2024-05-13 12:31PM EDT | 2025-12-19 | 101.49 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 3.13% |
| NVDA260116P00740000 | 2024-05-21 10:56AM EDT | 2026-01-16 | 92.80 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 3.13% |
| NVDA260618P00740000 | 2024-05-20 2:36PM EDT | 2026-06-18 | 108.87 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| NVDA261218P00740000 | 2024-05-16 9:33AM EDT | 2026-12-18 | 126.40 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 3.13% |
© 2024 Yahoo. All rights reserved.