NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1920.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01920000 | 2024-05-15 2:20PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.16 | 0.00 | - | 11 | 218 | 78.71% |
| NVDA240719C01920000 | 2024-05-16 11:38AM EDT | 2024-07-19 | 0.33 | 0.13 | 0.38 | -0.12 | -26.67% | 1 | 53 | 63.14% |
| NVDA240816C01920000 | 2024-05-16 12:31PM EDT | 2024-08-16 | 0.83 | 0.60 | 0.79 | 0.00 | - | 2 | 63 | 58.13% |
| NVDA240920C01920000 | 2024-05-15 10:30AM EDT | 2024-09-20 | 2.35 | 1.87 | 2.22 | 0.00 | - | 9 | 40 | 56.39% |
| NVDA241018C01920000 | 2024-05-15 9:54AM EDT | 2024-10-18 | 3.35 | 2.85 | 3.45 | 0.00 | - | 1 | 42 | 54.22% |
| NVDA241115C01920000 | 2024-04-26 10:01AM EDT | 2024-11-15 | 4.90 | 4.35 | 5.10 | 0.00 | - | 2 | 42 | 53.10% |
| NVDA241220C01920000 | 2024-05-16 9:46AM EDT | 2024-12-20 | 10.00 | 7.20 | 8.05 | 0.00 | - | 1 | 136 | 52.78% |
| NVDA250117C01920000 | 2024-05-17 12:01PM EDT | 2025-01-17 | 10.12 | 9.20 | 9.70 | -0.93 | -8.42% | 5 | 44 | 51.69% |
| NVDA250221C01920000 | 2024-05-17 2:21PM EDT | 2025-02-21 | 12.90 | 11.65 | 13.20 | -2.17 | -14.40% | 31 | 143 | 51.04% |
| NVDA250321C01920000 | 2024-05-16 12:43PM EDT | 2025-03-21 | 18.85 | 15.55 | 16.15 | 0.00 | - | 15 | 196 | 51.23% |
| NVDA250620C01920000 | 2024-05-14 12:54PM EDT | 2025-06-20 | 25.50 | 26.65 | 27.25 | 0.00 | - | 25 | 58 | 50.97% |
| NVDA251219C01920000 | 2024-05-16 3:54PM EDT | 2025-12-19 | 55.62 | 52.95 | 54.05 | -3.22 | -5.47% | 2 | 122 | 51.19% |
| NVDA260116C01920000 | 2024-05-09 3:44PM EDT | 2026-01-16 | 51.65 | 56.60 | 57.60 | 0.00 | - | 4 | 89 | 51.03% |
| NVDA260618C01920000 | 2024-05-15 10:10AM EDT | 2026-06-18 | 83.05 | 80.25 | 81.60 | 0.00 | - | 1 | 126 | 51.31% |
| NVDA261218C01920000 | 2024-05-17 2:53PM EDT | 2026-12-18 | 107.95 | 107.30 | 109.50 | -11.16 | -9.37% | 3 | 72 | 51.43% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01920000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 1,014.95 | 988.25 | 1,001.60 | 0.00 | - | - | 0 | 128.99% |
| NVDA240719P01920000 | 2024-03-15 3:22PM EDT | 2024-07-19 | 1,034.22 | 1,035.55 | 1,045.20 | 0.00 | - | 1 | 0 | 148.76% |
| NVDA250221P01920000 | 2024-03-12 10:53AM EDT | 2025-02-21 | 1,020.60 | 1,024.30 | 1,040.00 | 0.00 | - | - | 0 | 66.26% |
| NVDA261218P01920000 | 2024-03-11 10:53AM EDT | 2026-12-18 | 1,043.90 | 1,042.00 | 1,059.80 | 0.00 | - | 3 | 3 | 42.73% |
© 2024 Yahoo. All rights reserved.