NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:880.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00880000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 85.00 | 0.00 | 0.00 | 0.00 | - | 877 | 2,129 | 0.00% |
| NVDA240531C00880000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 89.38 | 0.00 | 0.00 | 0.00 | - | 59 | 359 | 0.00% |
| NVDA240607C00880000 | 2024-05-21 3:56PM EDT | 2024-06-07 | 93.50 | 0.00 | 0.00 | 0.00 | - | 293 | 261 | 0.00% |
| NVDA240614C00880000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 96.56 | 0.00 | 0.00 | 0.00 | - | 32 | 63 | 0.00% |
| NVDA240621C00880000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 102.24 | 0.00 | 0.00 | 0.00 | - | 198 | 44,509 | 0.00% |
| NVDA240628C00880000 | 2024-05-21 3:45PM EDT | 2024-06-28 | 105.03 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| NVDA240719C00880000 | 2024-05-21 3:36PM EDT | 2024-07-19 | 116.70 | 0.00 | 0.00 | 0.00 | - | 22 | 1,226 | 0.00% |
| NVDA240816C00880000 | 2024-05-21 3:57PM EDT | 2024-08-16 | 131.10 | 0.00 | 0.00 | 0.00 | - | 24 | 555 | 0.00% |
| NVDA240920C00880000 | 2024-05-21 3:39PM EDT | 2024-09-20 | 149.79 | 0.00 | 0.00 | 0.00 | - | 17 | 2,166 | 0.00% |
| NVDA241018C00880000 | 2024-05-21 3:46PM EDT | 2024-10-18 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 848 | 0.00% |
| NVDA241115C00880000 | 2024-05-20 2:12PM EDT | 2024-11-15 | 170.00 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 0.00% |
| NVDA241220C00880000 | 2024-05-21 1:46PM EDT | 2024-12-20 | 183.74 | 0.00 | 0.00 | 0.00 | - | 1 | 764 | 0.00% |
| NVDA250117C00880000 | 2024-05-21 3:59PM EDT | 2025-01-17 | 195.50 | 0.00 | 0.00 | 0.00 | - | 28 | 1,950 | 0.00% |
| NVDA250221C00880000 | 2024-05-20 12:43PM EDT | 2025-02-21 | 205.00 | 0.00 | 0.00 | 0.00 | - | 46 | 128 | 0.00% |
| NVDA250321C00880000 | 2024-05-21 3:59PM EDT | 2025-03-21 | 217.50 | 0.00 | 0.00 | 0.00 | - | 14 | 452 | 0.00% |
| NVDA250620C00880000 | 2024-05-21 3:34PM EDT | 2025-06-20 | 240.80 | 0.00 | 0.00 | 0.00 | - | 5 | 306 | 0.00% |
| NVDA250919C00880000 | 2024-05-20 3:41PM EDT | 2025-09-19 | 260.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA251219C00880000 | 2024-05-20 9:56AM EDT | 2025-12-19 | 286.00 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 0.00% |
| NVDA260116C00880000 | 2024-05-21 12:26PM EDT | 2026-01-16 | 290.48 | 0.00 | 0.00 | 0.00 | - | 3 | 486 | 0.00% |
| NVDA260618C00880000 | 2024-05-21 10:51AM EDT | 2026-06-18 | 318.90 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| NVDA261218C00880000 | 2024-05-21 3:00PM EDT | 2026-12-18 | 352.85 | 0.00 | 0.00 | 0.00 | - | 4 | 733 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00880000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2,807 | 3,666 | 25.00% |
| NVDA240531P00880000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 14.30 | 0.00 | 0.00 | 0.00 | - | 806 | 835 | 12.50% |
| NVDA240607P00880000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 18.15 | 0.00 | 0.00 | 0.00 | - | 137 | 243 | 6.25% |
| NVDA240614P00880000 | 2024-05-21 3:49PM EDT | 2024-06-14 | 22.71 | 0.00 | 0.00 | 0.00 | - | 29 | 106 | 6.25% |
| NVDA240621P00880000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 24.80 | 0.00 | 0.00 | 0.00 | - | 342 | 2,096 | 6.25% |
| NVDA240628P00880000 | 2024-05-21 3:24PM EDT | 2024-06-28 | 28.25 | 0.00 | 0.00 | 0.00 | - | 39 | 61 | 6.25% |
| NVDA240719P00880000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 35.30 | 0.00 | 0.00 | 0.00 | - | 888 | 1,658 | 3.13% |
| NVDA240816P00880000 | 2024-05-21 3:47PM EDT | 2024-08-16 | 46.03 | 0.00 | 0.00 | 0.00 | - | 9 | 355 | 3.13% |
| NVDA240920P00880000 | 2024-05-21 3:39PM EDT | 2024-09-20 | 60.35 | 0.00 | 0.00 | 0.00 | - | 89 | 980 | 3.13% |
| NVDA241018P00880000 | 2024-05-21 3:51PM EDT | 2024-10-18 | 68.32 | 0.00 | 0.00 | 0.00 | - | 170 | 394 | 3.13% |
| NVDA241115P00880000 | 2024-05-21 9:30AM EDT | 2024-11-15 | 82.45 | 0.00 | 0.00 | 0.00 | - | 1 | 844 | 3.13% |
| NVDA241220P00880000 | 2024-05-21 3:44PM EDT | 2024-12-20 | 86.10 | 0.00 | 0.00 | 0.00 | - | 10 | 434 | 1.56% |
| NVDA250117P00880000 | 2024-05-21 3:56PM EDT | 2025-01-17 | 90.50 | 0.00 | 0.00 | 0.00 | - | 25 | 986 | 1.56% |
| NVDA250221P00880000 | 2024-05-20 9:35AM EDT | 2025-02-21 | 104.80 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 1.56% |
| NVDA250321P00880000 | 2024-05-21 3:54PM EDT | 2025-03-21 | 105.60 | 0.00 | 0.00 | 0.00 | - | 11 | 259 | 1.56% |
| NVDA250620P00880000 | 2024-05-20 12:50PM EDT | 2025-06-20 | 122.80 | 0.00 | 0.00 | 0.00 | - | 5 | 317 | 1.56% |
| NVDA250919P00880000 | 2024-05-17 12:23PM EDT | 2025-09-19 | 144.05 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 1.56% |
| NVDA251219P00880000 | 2024-05-21 9:39AM EDT | 2025-12-19 | 154.95 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 1.56% |
| NVDA260116P00880000 | 2024-05-21 1:30PM EDT | 2026-01-16 | 153.02 | 0.00 | 0.00 | 0.00 | - | 5 | 251 | 1.56% |
| NVDA260618P00880000 | 2024-05-21 1:45PM EDT | 2026-06-18 | 171.28 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 1.56% |
| NVDA261218P00880000 | 2024-05-21 3:36PM EDT | 2026-12-18 | 187.30 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 0.78% |
© 2024 Yahoo. All rights reserved.