NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:860.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00860000 | 2024-05-21 3:52PM EDT | 2024-05-24 | 98.95 | 0.00 | 0.00 | 0.00 | - | 78 | 502 | 0.00% |
| NVDA240531C00860000 | 2024-05-21 3:55PM EDT | 2024-05-31 | 104.10 | 0.00 | 0.00 | 0.00 | - | 39 | 324 | 0.00% |
| NVDA240607C00860000 | 2024-05-21 2:43PM EDT | 2024-06-07 | 104.70 | 0.00 | 0.00 | 0.00 | - | 40 | 210 | 0.00% |
| NVDA240614C00860000 | 2024-05-21 12:21PM EDT | 2024-06-14 | 112.00 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 0.00% |
| NVDA240621C00860000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 117.00 | 0.00 | 0.00 | 0.00 | - | 79 | 4,778 | 0.00% |
| NVDA240628C00860000 | 2024-05-21 11:04AM EDT | 2024-06-28 | 118.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA240719C00860000 | 2024-05-21 1:57PM EDT | 2024-07-19 | 127.59 | 0.00 | 0.00 | 0.00 | - | 19 | 1,072 | 0.00% |
| NVDA240816C00860000 | 2024-05-21 3:25PM EDT | 2024-08-16 | 141.27 | 0.00 | 0.00 | 0.00 | - | 27 | 338 | 0.00% |
| NVDA240920C00860000 | 2024-05-21 2:31PM EDT | 2024-09-20 | 158.86 | 0.00 | 0.00 | 0.00 | - | 29 | 1,478 | 0.00% |
| NVDA241018C00860000 | 2024-05-21 11:01AM EDT | 2024-10-18 | 169.00 | 0.00 | 0.00 | 0.00 | - | 10 | 381 | 0.00% |
| NVDA241115C00860000 | 2024-05-21 12:45PM EDT | 2024-11-15 | 180.60 | 0.00 | 0.00 | 0.00 | - | 11 | 234 | 0.00% |
| NVDA241220C00860000 | 2024-05-21 10:54AM EDT | 2024-12-20 | 193.31 | 0.00 | 0.00 | 0.00 | - | 44 | 909 | 0.00% |
| NVDA250117C00860000 | 2024-05-21 3:55PM EDT | 2025-01-17 | 206.00 | 0.00 | 0.00 | 0.00 | - | 2 | 937 | 0.00% |
| NVDA250221C00860000 | 2024-05-20 12:10PM EDT | 2025-02-21 | 211.73 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 0.00% |
| NVDA250321C00860000 | 2024-05-17 9:34AM EDT | 2025-03-21 | 220.90 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| NVDA250620C00860000 | 2024-05-21 2:55PM EDT | 2025-06-20 | 247.17 | 0.00 | 0.00 | 0.00 | - | 48 | 324 | 0.00% |
| NVDA250919C00860000 | 2024-05-15 3:17PM EDT | 2025-09-19 | 272.31 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA251219C00860000 | 2024-05-20 10:44AM EDT | 2025-12-19 | 293.28 | 0.00 | 0.00 | 0.00 | - | 12 | 563 | 0.00% |
| NVDA260116C00860000 | 2024-05-20 2:48PM EDT | 2026-01-16 | 300.62 | 0.00 | 0.00 | 0.00 | - | 6 | 526 | 0.00% |
| NVDA260618C00860000 | 2024-05-21 12:15PM EDT | 2026-06-18 | 330.85 | 0.00 | 0.00 | 0.00 | - | 43 | 99 | 0.00% |
| NVDA261218C00860000 | 2024-05-21 10:18AM EDT | 2026-12-18 | 352.00 | 0.00 | 0.00 | 0.00 | - | 5 | 293 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00860000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 6.78 | 0.00 | 0.00 | 0.00 | - | 2,139 | 2,961 | 25.00% |
| NVDA240531P00860000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 9.70 | 0.00 | 0.00 | 0.00 | - | 230 | 634 | 12.50% |
| NVDA240607P00860000 | 2024-05-21 3:58PM EDT | 2024-06-07 | 12.92 | 0.00 | 0.00 | 0.00 | - | 28 | 243 | 12.50% |
| NVDA240614P00860000 | 2024-05-21 3:58PM EDT | 2024-06-14 | 16.40 | 0.00 | 0.00 | 0.00 | - | 56 | 131 | 6.25% |
| NVDA240621P00860000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 19.05 | 0.00 | 0.00 | 0.00 | - | 185 | 1,939 | 6.25% |
| NVDA240628P00860000 | 2024-05-21 3:53PM EDT | 2024-06-28 | 22.24 | 0.00 | 0.00 | 0.00 | - | 31 | 62 | 6.25% |
| NVDA240719P00860000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 28.57 | 0.00 | 0.00 | 0.00 | - | 65 | 1,490 | 6.25% |
| NVDA240816P00860000 | 2024-05-21 3:51PM EDT | 2024-08-16 | 39.02 | 0.00 | 0.00 | 0.00 | - | 11 | 598 | 3.13% |
| NVDA240920P00860000 | 2024-05-21 3:59PM EDT | 2024-09-20 | 52.90 | 0.00 | 0.00 | 0.00 | - | 225 | 1,164 | 3.13% |
| NVDA241018P00860000 | 2024-05-21 3:36PM EDT | 2024-10-18 | 58.95 | 0.00 | 0.00 | 0.00 | - | 13 | 377 | 3.13% |
| NVDA241115P00860000 | 2024-05-21 3:34PM EDT | 2024-11-15 | 66.90 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 3.13% |
| NVDA241220P00860000 | 2024-05-21 3:37PM EDT | 2024-12-20 | 76.91 | 0.00 | 0.00 | 0.00 | - | 21 | 490 | 3.13% |
| NVDA250117P00860000 | 2024-05-21 3:53PM EDT | 2025-01-17 | 82.80 | 0.00 | 0.00 | 0.00 | - | 18 | 672 | 3.13% |
| NVDA250221P00860000 | 2024-05-20 9:44AM EDT | 2025-02-21 | 94.85 | 0.00 | 0.00 | 0.00 | - | 17 | 38 | 3.13% |
| NVDA250321P00860000 | 2024-05-21 1:30PM EDT | 2025-03-21 | 97.30 | 0.00 | 0.00 | 0.00 | - | 11 | 141 | 3.13% |
| NVDA250620P00860000 | 2024-05-21 1:27PM EDT | 2025-06-20 | 113.34 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 1.56% |
| NVDA250919P00860000 | 2024-05-21 3:46PM EDT | 2025-09-19 | 126.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| NVDA251219P00860000 | 2024-05-21 10:07AM EDT | 2025-12-19 | 144.74 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 1.56% |
| NVDA260116P00860000 | 2024-05-21 11:27AM EDT | 2026-01-16 | 143.05 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 1.56% |
| NVDA260618P00860000 | 2024-05-21 1:45PM EDT | 2026-06-18 | 161.40 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 1.56% |
| NVDA261218P00860000 | 2024-05-21 12:47PM EDT | 2026-12-18 | 178.31 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 1.56% |
© 2024 Yahoo. All rights reserved.