NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:990.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00990000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 24.46 | 0.00 | 0.00 | 0.00 | - | 2,649 | 2,493 | 6.25% |
| NVDA240531C00990000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 29.75 | 0.00 | 0.00 | 0.00 | - | 345 | 1,106 | 6.25% |
| NVDA240607C00990000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 34.80 | 0.00 | 0.00 | 0.00 | - | 69 | 165 | 3.13% |
| NVDA240614C00990000 | 2024-05-21 3:56PM EDT | 2024-06-14 | 40.21 | 0.00 | 0.00 | 0.00 | - | 27 | 37 | 3.13% |
| NVDA240621C00990000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 44.20 | 0.00 | 0.00 | 0.00 | - | 498 | 4,505 | 3.13% |
| NVDA240628C00990000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 48.75 | 0.00 | 0.00 | 0.00 | - | 26 | 34 | 3.13% |
| NVDA240719C00990000 | 2024-05-21 3:53PM EDT | 2024-07-19 | 58.45 | 0.00 | 0.00 | 0.00 | - | 80 | 613 | 1.56% |
| NVDA240816C00990000 | 2024-05-21 3:40PM EDT | 2024-08-16 | 74.17 | 0.00 | 0.00 | 0.00 | - | 204 | 603 | 1.56% |
| NVDA240920C00990000 | 2024-05-21 3:45PM EDT | 2024-09-20 | 95.60 | 0.00 | 0.00 | 0.00 | - | 15 | 947 | 1.56% |
| NVDA241018C00990000 | 2024-05-21 2:38PM EDT | 2024-10-18 | 104.00 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 1.56% |
| NVDA241115C00990000 | 2024-05-21 3:59PM EDT | 2024-11-15 | 119.82 | 0.00 | 0.00 | 0.00 | - | 22 | 719 | 1.56% |
| NVDA241220C00990000 | 2024-05-20 3:43PM EDT | 2024-12-20 | 133.05 | 0.00 | 0.00 | 0.00 | - | 30 | 393 | 0.78% |
| NVDA250117C00990000 | 2024-05-21 3:59PM EDT | 2025-01-17 | 143.53 | 0.00 | 0.00 | 0.00 | - | 21 | 895 | 0.78% |
| NVDA250221C00990000 | 2024-05-21 1:44PM EDT | 2025-02-21 | 153.91 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.78% |
| NVDA250620C00990000 | 2024-05-21 9:48AM EDT | 2025-06-20 | 182.73 | 0.00 | 0.00 | 0.00 | - | 3 | 267 | 0.78% |
| NVDA251219C00990000 | 2024-05-21 1:14PM EDT | 2025-12-19 | 236.82 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.78% |
| NVDA260116C00990000 | 2024-05-20 12:11PM EDT | 2026-01-16 | 240.15 | 0.00 | 0.00 | 0.00 | - | 11 | 249 | 0.78% |
| NVDA260618C00990000 | 2024-05-21 10:01AM EDT | 2026-06-18 | 267.75 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.39% |
| NVDA261218C00990000 | 2024-05-21 3:53PM EDT | 2026-12-18 | 311.50 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00990000 | 2024-05-21 3:26PM EDT | 2024-05-24 | 61.60 | 0.00 | 0.00 | 0.00 | - | 170 | 381 | 0.00% |
| NVDA240531P00990000 | 2024-05-21 3:05PM EDT | 2024-05-31 | 67.85 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.00% |
| NVDA240607P00990000 | 2024-05-21 11:40AM EDT | 2024-06-07 | 72.12 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| NVDA240614P00990000 | 2024-05-20 10:16AM EDT | 2024-06-14 | 81.66 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| NVDA240621P00990000 | 2024-05-21 12:47PM EDT | 2024-06-21 | 79.00 | 0.00 | 0.00 | 0.00 | - | 9 | 398 | 0.00% |
| NVDA240628P00990000 | 2024-05-17 10:10AM EDT | 2024-06-28 | 96.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240719P00990000 | 2024-05-21 9:33AM EDT | 2024-07-19 | 99.70 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| NVDA240816P00990000 | 2024-05-21 1:25PM EDT | 2024-08-16 | 101.97 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 0.00% |
| NVDA240920P00990000 | 2024-05-20 1:05PM EDT | 2024-09-20 | 117.92 | 0.00 | 0.00 | 0.00 | - | 8 | 213 | 0.00% |
| NVDA241018P00990000 | 2024-05-20 11:22AM EDT | 2024-10-18 | 129.25 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| NVDA241115P00990000 | 2024-05-17 12:31PM EDT | 2024-11-15 | 144.05 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| NVDA241220P00990000 | 2024-05-15 2:12PM EDT | 2024-12-20 | 148.20 | 0.00 | 0.00 | 0.00 | - | 11 | 160 | 0.00% |
| NVDA250117P00990000 | 2024-05-20 2:37PM EDT | 2025-01-17 | 149.55 | 0.00 | 0.00 | 0.00 | - | 13 | 312 | 0.00% |
| NVDA250221P00990000 | 2024-04-30 11:50AM EDT | 2025-02-21 | 209.63 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| NVDA250620P00990000 | 2024-05-15 3:11PM EDT | 2025-06-20 | 184.80 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 0.00% |
| NVDA251219P00990000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 214.24 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA260116P00990000 | 2024-05-21 11:49AM EDT | 2026-01-16 | 211.55 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| NVDA260618P00990000 | 2024-05-17 1:02PM EDT | 2026-06-18 | 238.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA261218P00990000 | 2024-05-14 10:48AM EDT | 2026-12-18 | 267.92 | 0.00 | 0.00 | 0.00 | - | 25 | 131 | 0.00% |
© 2024 Yahoo. All rights reserved.