NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00940000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 38.35 | 37.95 | 38.60 | -9.53 | -19.90% | 5,980 | 2,564 | 88.34% |
| NVDA240531C00940000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 42.85 | 42.75 | 43.35 | -10.15 | -19.15% | 947 | 5,182 | 69.08% |
| NVDA240607C00940000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 48.30 | 48.35 | 48.80 | -10.45 | -17.79% | 198 | 206 | 62.66% |
| NVDA240614C00940000 | 2024-05-17 3:16PM EDT | 2024-06-14 | 54.59 | 53.30 | 54.20 | -10.41 | -16.02% | 128 | 207 | 59.33% |
| NVDA240621C00940000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 56.98 | 57.15 | 57.90 | -10.52 | -15.59% | 667 | 3,532 | 56.37% |
| NVDA240628C00940000 | 2024-05-17 10:52AM EDT | 2024-06-28 | 69.38 | 67.40 | 68.55 | -2.97 | -4.11% | 6 | 34 | 59.81% |
| NVDA240719C00940000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 72.77 | 71.80 | 72.40 | -11.13 | -13.27% | 265 | 2,067 | 51.52% |
| NVDA240816C00940000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 85.80 | 85.80 | 86.40 | -13.08 | -13.23% | 57 | 1,271 | 50.48% |
| NVDA240920C00940000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 106.34 | 106.35 | 107.10 | -11.81 | -10.00% | 173 | 951 | 52.44% |
| NVDA241018C00940000 | 2024-05-17 2:26PM EDT | 2024-10-18 | 115.00 | 116.35 | 117.30 | -15.00 | -11.54% | 20 | 133 | 51.67% |
| NVDA241115C00940000 | 2024-05-17 1:22PM EDT | 2024-11-15 | 125.00 | 127.75 | 128.75 | -20.25 | -13.94% | 15 | 109 | 51.95% |
| NVDA241220C00940000 | 2024-05-17 3:30PM EDT | 2024-12-20 | 145.03 | 142.40 | 143.45 | -14.32 | -8.99% | 19 | 487 | 52.80% |
| NVDA250117C00940000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 151.57 | 150.65 | 151.60 | -12.91 | -7.85% | 22 | 477 | 52.44% |
| NVDA250221C00940000 | 2024-05-17 12:05PM EDT | 2025-02-21 | 169.00 | 162.95 | 164.30 | -9.57 | -5.36% | 12 | 243 | 52.99% |
| NVDA250321C00940000 | 2024-05-17 12:54PM EDT | 2025-03-21 | 169.80 | 171.75 | 173.10 | -20.35 | -10.70% | 4 | 290 | 53.17% |
| NVDA250620C00940000 | 2024-05-17 11:21AM EDT | 2025-06-20 | 205.47 | 197.60 | 199.45 | -9.52 | -4.43% | 3 | 134 | 53.67% |
| NVDA250919C00940000 | 2024-05-17 1:27PM EDT | 2025-09-19 | 227.35 | 218.05 | 224.55 | -8.65 | -3.67% | 11 | 32 | 53.95% |
| NVDA251219C00940000 | 2024-05-17 2:22PM EDT | 2025-12-19 | 241.31 | 242.40 | 244.85 | -16.35 | -6.35% | 8 | 110 | 54.57% |
| NVDA260116C00940000 | 2024-05-17 1:34PM EDT | 2026-01-16 | 249.70 | 247.90 | 250.50 | -20.04 | -7.43% | 25 | 434 | 54.53% |
| NVDA260618C00940000 | 2024-05-16 1:49PM EDT | 2026-06-18 | 294.64 | 279.50 | 282.10 | 0.00 | - | 1 | 67 | 55.06% |
| NVDA261218C00940000 | 2024-05-17 1:37PM EDT | 2026-12-18 | 318.05 | 310.55 | 315.65 | -14.04 | -4.23% | 10 | 189 | 55.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00940000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 52.72 | 51.45 | 52.85 | +9.77 | +22.75% | 3,462 | 893 | 85.72% |
| NVDA240531P00940000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 56.72 | 55.75 | 57.25 | +9.67 | +20.55% | 627 | 355 | 66.65% |
| NVDA240607P00940000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 61.82 | 60.50 | 61.40 | +11.71 | +23.37% | 292 | 387 | 59.45% |
| NVDA240614P00940000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 66.00 | 64.25 | 66.65 | +9.60 | +17.02% | 121 | 34 | 55.90% |
| NVDA240621P00940000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 68.30 | 67.80 | 68.60 | +10.73 | +18.64% | 205 | 655 | 52.41% |
| NVDA240628P00940000 | 2024-05-17 3:15PM EDT | 2024-06-28 | 71.00 | 70.80 | 72.05 | +9.00 | +14.52% | 9 | 8 | 50.42% |
| NVDA240719P00940000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 79.80 | 78.50 | 79.40 | +9.80 | +14.00% | 513 | 1,553 | 46.37% |
| NVDA240816P00940000 | 2024-05-17 3:39PM EDT | 2024-08-16 | 89.40 | 88.80 | 89.50 | +8.90 | +11.06% | 39 | 201 | 44.07% |
| NVDA240920P00940000 | 2024-05-17 3:32PM EDT | 2024-09-20 | 103.78 | 104.25 | 105.50 | +9.45 | +10.02% | 5 | 166 | 44.85% |
| NVDA241018P00940000 | 2024-05-17 11:00AM EDT | 2024-10-18 | 107.81 | 110.70 | 112.95 | +4.72 | +4.58% | 7 | 41 | 43.68% |
| NVDA241115P00940000 | 2024-05-16 3:35PM EDT | 2024-11-15 | 110.10 | 118.15 | 120.40 | 0.00 | - | 38 | 160 | 43.06% |
| NVDA241220P00940000 | 2024-05-17 3:54PM EDT | 2024-12-20 | 129.40 | 128.95 | 130.15 | +9.65 | +8.06% | 23 | 227 | 42.88% |
| NVDA250117P00940000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 134.57 | 133.65 | 134.85 | +8.67 | +6.89% | 106 | 588 | 41.92% |
| NVDA250221P00940000 | 2024-05-17 2:44PM EDT | 2025-02-21 | 144.75 | 141.70 | 143.45 | +10.75 | +8.02% | 1 | 69 | 41.90% |
| NVDA250321P00940000 | 2024-05-16 9:41AM EDT | 2025-03-21 | 138.22 | 147.65 | 149.15 | 0.00 | - | 1 | 143 | 41.65% |
| NVDA250620P00940000 | 2024-05-17 10:05AM EDT | 2025-06-20 | 163.00 | 163.65 | 165.10 | +5.70 | +3.62% | 2 | 132 | 40.79% |
| NVDA250919P00940000 | 2024-05-16 12:15PM EDT | 2025-09-19 | 168.40 | 176.05 | 180.35 | 0.00 | - | 162 | 165 | 40.44% |
| NVDA251219P00940000 | 2024-05-15 12:26PM EDT | 2025-12-19 | 185.00 | 190.25 | 192.40 | 0.00 | - | 1 | 31 | 39.79% |
| NVDA260116P00940000 | 2024-05-17 9:43AM EDT | 2026-01-16 | 189.37 | 193.30 | 195.10 | +2.24 | +1.20% | 3 | 73 | 39.45% |
| NVDA260618P00940000 | 2024-05-17 12:59PM EDT | 2026-06-18 | 210.10 | 210.95 | 213.30 | +5.95 | +2.91% | 4 | 30 | 38.78% |
| NVDA261218P00940000 | 2024-05-16 1:21PM EDT | 2026-12-18 | 228.40 | 223.25 | 232.70 | +3.40 | +1.51% | 1 | 46 | 38.22% |
© 2024 Yahoo. All rights reserved.