NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1850.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01850000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.10 | 0.02 | 0.28 | -0.07 | -41.18% | 109 | 253 | 77.54% |
| NVDA240719C01850000 | 2024-05-16 9:39AM EDT | 2024-07-19 | 0.49 | 0.22 | 0.46 | 0.00 | - | 11 | 97 | 62.06% |
| NVDA240816C01850000 | 2024-05-17 3:26PM EDT | 2024-08-16 | 0.93 | 0.80 | 0.96 | -0.73 | -43.98% | 34 | 101 | 57.17% |
| NVDA240920C01850000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 3.30 | 2.33 | 2.70 | 0.00 | - | 1 | 31 | 55.65% |
| NVDA241018C01850000 | 2024-05-14 2:40PM EDT | 2024-10-18 | 3.88 | 3.50 | 4.10 | 0.00 | - | 1 | 15 | 53.53% |
| NVDA241115C01850000 | 2024-05-15 12:21PM EDT | 2024-11-15 | 6.75 | 5.30 | 6.10 | 0.00 | - | 1 | 27 | 52.62% |
| NVDA241220C01850000 | 2024-05-17 12:43PM EDT | 2024-12-20 | 9.40 | 8.50 | 9.45 | +0.50 | +5.62% | 1 | 24 | 52.32% |
| NVDA250117C01850000 | 2024-05-17 1:25PM EDT | 2025-01-17 | 11.90 | 10.85 | 11.60 | +0.84 | +7.59% | 1 | 49 | 51.45% |
| NVDA250221C01850000 | 2024-05-01 11:46AM EDT | 2025-02-21 | 11.90 | 14.75 | 15.50 | 0.00 | - | 1 | 26 | 51.25% |
| NVDA250321C01850000 | 2024-05-15 11:10AM EDT | 2025-03-21 | 21.35 | 18.10 | 18.55 | 0.00 | - | 64 | 111 | 51.01% |
| NVDA250620C01850000 | 2024-05-17 9:57AM EDT | 2025-06-20 | 32.85 | 30.25 | 31.00 | +3.70 | +12.69% | 3 | 14 | 50.91% |
| NVDA251219C01850000 | 2024-05-16 9:41AM EDT | 2025-12-19 | 66.90 | 58.35 | 59.45 | 0.00 | - | 1 | 95 | 51.19% |
| NVDA260116C01850000 | 2024-05-16 10:28AM EDT | 2026-01-16 | 71.20 | 62.30 | 63.35 | 0.00 | - | 2 | 66 | 51.08% |
| NVDA260618C01850000 | 2024-05-15 1:31PM EDT | 2026-06-18 | 93.90 | 87.05 | 88.30 | 0.00 | - | 4 | 23 | 51.38% |
| NVDA261218C01850000 | 2024-05-16 11:15AM EDT | 2026-12-18 | 127.61 | 115.05 | 117.45 | 0.00 | - | 2 | 36 | 51.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P01850000 | 2024-03-18 10:52AM EDT | 2024-11-15 | 946.33 | 1,003.90 | 1,014.30 | 0.00 | - | - | 0 | 103.70% |
| NVDA250620P01850000 | 2024-04-01 3:12PM EDT | 2025-06-20 | 947.10 | 988.00 | 1,006.00 | 0.00 | - | 2 | 0 | 66.15% |
| NVDA251219P01850000 | 2024-03-14 2:11PM EDT | 2025-12-19 | 972.30 | 958.00 | 978.00 | 0.00 | - | 1 | 0 | 49.50% |
| NVDA260116P01850000 | 2024-04-02 1:38PM EDT | 2026-01-16 | 956.50 | 982.00 | 1,002.00 | 0.00 | - | - | 0 | 52.23% |
| NVDA261218P01850000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 968.73 | 906.00 | 926.00 | 0.00 | - | 1 | 0 | 18.45% |
© 2024 Yahoo. All rights reserved.