NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00750000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 177.39 | 176.05 | 178.05 | -21.29 | -10.72% | 179 | 434 | 92.36% |
| NVDA240531C00750000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 179.06 | 178.30 | 179.35 | -19.94 | -10.02% | 73 | 191 | 74.17% |
| NVDA240607C00750000 | 2024-05-17 9:43AM EDT | 2024-06-07 | 198.40 | 180.40 | 182.45 | -4.52 | -2.23% | 24 | 3,179 | 68.72% |
| NVDA240614C00750000 | 2024-05-17 9:46AM EDT | 2024-06-14 | 199.65 | 182.25 | 185.50 | -7.50 | -3.62% | 24 | 2,046 | 65.10% |
| NVDA240621C00750000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 186.00 | 185.10 | 186.75 | -17.89 | -8.77% | 2,778 | 2,585 | 62.00% |
| NVDA240628C00750000 | 2024-05-17 9:56AM EDT | 2024-06-28 | 200.70 | 187.45 | 189.00 | +6.66 | +3.43% | 6 | 4 | 60.18% |
| NVDA240719C00750000 | 2024-05-17 3:16PM EDT | 2024-07-19 | 196.35 | 194.20 | 195.25 | -21.30 | -9.79% | 74 | 173 | 56.61% |
| NVDA240816C00750000 | 2024-05-17 2:44PM EDT | 2024-08-16 | 203.30 | 203.55 | 204.60 | -23.05 | -10.18% | 32 | 514 | 55.08% |
| NVDA240920C00750000 | 2024-05-17 3:47PM EDT | 2024-09-20 | 218.79 | 216.95 | 220.00 | -16.36 | -6.96% | 9 | 1,312 | 56.30% |
| NVDA241018C00750000 | 2024-05-17 3:07PM EDT | 2024-10-18 | 227.47 | 225.75 | 227.10 | -19.28 | -7.81% | 4 | 167 | 55.42% |
| NVDA241115C00750000 | 2024-05-17 9:49AM EDT | 2024-11-15 | 250.35 | 234.65 | 236.15 | -2.90 | -1.15% | 1 | 208 | 55.52% |
| NVDA241220C00750000 | 2024-05-17 3:33PM EDT | 2024-12-20 | 249.00 | 244.90 | 248.60 | -14.32 | -5.44% | 2 | 1,474 | 56.00% |
| NVDA250117C00750000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 253.87 | 253.50 | 254.80 | -15.88 | -5.89% | 43 | 1,580 | 55.81% |
| NVDA250221C00750000 | 2024-05-17 2:33PM EDT | 2025-02-21 | 259.85 | 263.35 | 265.40 | -22.65 | -8.02% | 1 | 126 | 56.19% |
| NVDA250321C00750000 | 2024-05-16 12:01PM EDT | 2025-03-21 | 292.65 | 270.70 | 272.75 | 0.00 | - | 2 | 158 | 56.29% |
| NVDA250620C00750000 | 2024-05-17 11:37AM EDT | 2025-06-20 | 301.75 | 291.20 | 295.30 | -15.35 | -4.84% | 2 | 893 | 56.37% |
| NVDA251219C00750000 | 2024-05-16 9:43AM EDT | 2025-12-19 | 356.07 | 331.50 | 333.90 | 0.00 | - | 1 | 359 | 57.17% |
| NVDA260116C00750000 | 2024-05-15 1:28PM EDT | 2026-01-16 | 354.40 | 336.40 | 338.95 | 0.00 | - | 4 | 579 | 57.13% |
| NVDA260618C00750000 | 2024-05-17 12:44PM EDT | 2026-06-18 | 370.68 | 363.55 | 366.15 | +18.43 | +5.23% | 10 | 857 | 57.41% |
| NVDA261218C00750000 | 2024-05-17 11:58AM EDT | 2026-12-18 | 402.00 | 390.60 | 395.35 | -10.00 | -2.43% | 3 | 647 | 57.51% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00750000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.32 | 1.30 | 1.36 | +0.22 | +20.00% | 2,196 | 2,714 | 83.47% |
| NVDA240531P00750000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 2.46 | 2.46 | 2.52 | +0.68 | +38.20% | 739 | 1,177 | 66.63% |
| NVDA240607P00750000 | 2024-05-17 3:40PM EDT | 2024-06-07 | 3.90 | 3.75 | 4.05 | +0.85 | +27.87% | 89 | 456 | 60.09% |
| NVDA240614P00750000 | 2024-05-17 3:02PM EDT | 2024-06-14 | 5.90 | 5.40 | 5.85 | +1.50 | +34.09% | 36 | 258 | 56.96% |
| NVDA240621P00750000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 7.20 | 7.05 | 7.35 | +1.55 | +27.43% | 282 | 3,782 | 54.46% |
| NVDA240628P00750000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 8.59 | 8.30 | 8.90 | +1.92 | +28.79% | 90 | 93 | 52.31% |
| NVDA240719P00750000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 12.45 | 12.25 | 12.70 | +2.15 | +20.87% | 609 | 945 | 48.24% |
| NVDA240816P00750000 | 2024-05-17 3:10PM EDT | 2024-08-16 | 18.62 | 18.20 | 18.65 | +3.13 | +20.21% | 1,804 | 2,833 | 45.95% |
| NVDA240920P00750000 | 2024-05-17 2:00PM EDT | 2024-09-20 | 28.80 | 28.65 | 29.65 | +3.30 | +12.94% | 70 | 1,895 | 47.07% |
| NVDA241018P00750000 | 2024-05-17 3:43PM EDT | 2024-10-18 | 33.60 | 33.30 | 34.05 | +3.13 | +10.27% | 91 | 1,286 | 45.28% |
| NVDA241115P00750000 | 2024-05-17 2:21PM EDT | 2024-11-15 | 40.00 | 38.65 | 40.90 | +4.20 | +11.73% | 1,701 | 1,074 | 45.38% |
| NVDA241220P00750000 | 2024-05-17 3:51PM EDT | 2024-12-20 | 47.55 | 46.65 | 48.85 | +3.55 | +8.07% | 414 | 1,380 | 45.39% |
| NVDA250117P00750000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 52.13 | 51.20 | 51.90 | +4.93 | +10.44% | 51 | 2,236 | 44.07% |
| NVDA250221P00750000 | 2024-05-17 11:51AM EDT | 2025-02-21 | 56.77 | 58.00 | 58.70 | +3.09 | +5.76% | 6 | 217 | 44.01% |
| NVDA250321P00750000 | 2024-05-17 3:43PM EDT | 2025-03-21 | 63.05 | 62.60 | 63.50 | +4.40 | +7.50% | 4 | 660 | 43.81% |
| NVDA250620P00750000 | 2024-05-17 3:01PM EDT | 2025-06-20 | 76.61 | 76.10 | 77.20 | +4.61 | +6.40% | 2 | 583 | 43.05% |
| NVDA251219P00750000 | 2024-05-17 12:07PM EDT | 2025-12-19 | 98.58 | 99.55 | 100.85 | +2.03 | +2.10% | 64 | 434 | 42.05% |
| NVDA260116P00750000 | 2024-05-17 1:48PM EDT | 2026-01-16 | 102.34 | 102.30 | 103.45 | +3.84 | +3.90% | 30 | 341 | 41.75% |
| NVDA260618P00750000 | 2024-05-17 2:15PM EDT | 2026-06-18 | 119.30 | 118.05 | 119.30 | +3.48 | +3.00% | 7,400 | 294 | 41.01% |
| NVDA261218P00750000 | 2024-05-17 11:16AM EDT | 2026-12-18 | 133.54 | 133.65 | 135.75 | +2.62 | +2.00% | 8 | 370 | 40.25% |
© 2024 Yahoo. All rights reserved.