NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00260000 | 2024-05-16 3:36PM EDT | 2024-05-17 | 688.56 | 663.60 | 666.00 | 0.00 | - | 2 | 7 | 687.50% |
| NVDA240524C00260000 | 2024-05-17 3:03PM EDT | 2024-05-24 | 667.04 | 663.65 | 666.00 | -21.81 | -3.17% | 18 | 14 | 267.19% |
| NVDA240531C00260000 | 2024-05-10 12:42PM EDT | 2024-05-31 | 636.90 | 663.85 | 666.60 | 0.00 | - | 2 | 3 | 247.17% |
| NVDA240621C00260000 | 2024-05-15 12:55PM EDT | 2024-06-21 | 687.77 | 662.70 | 668.25 | 0.00 | - | 6 | 886 | 168.26% |
| NVDA240628C00260000 | 2024-05-10 12:42PM EDT | 2024-06-28 | 637.76 | 662.70 | 668.85 | 0.00 | - | - | 2 | 161.21% |
| NVDA240719C00260000 | 2024-04-02 11:57AM EDT | 2024-07-19 | 636.10 | 599.40 | 603.55 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA240920C00260000 | 2024-03-26 1:41PM EDT | 2024-09-20 | 696.25 | 570.60 | 575.40 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA241018C00260000 | 2024-05-13 10:01AM EDT | 2024-10-18 | 641.59 | 665.05 | 678.25 | 0.00 | - | 4 | 5 | 116.28% |
| NVDA241115C00260000 | 2024-01-29 4:53PM EDT | 2024-11-15 | 376.15 | 525.00 | 530.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220C00260000 | 2024-05-10 12:16PM EDT | 2024-12-20 | 647.50 | 669.15 | 681.00 | 0.00 | - | 10 | 36 | 106.89% |
| NVDA250117C00260000 | 2024-05-10 12:16PM EDT | 2025-01-17 | 648.50 | 673.05 | 678.80 | 0.00 | - | 10 | 721 | 102.46% |
| NVDA250620C00260000 | 2024-03-11 12:25PM EDT | 2025-06-20 | 630.54 | 625.70 | 635.50 | 0.00 | - | 10 | 133 | 0.00% |
| NVDA251219C00260000 | 2024-04-19 2:02PM EDT | 2025-12-19 | 562.56 | 685.90 | 696.30 | 0.00 | - | 2 | 165 | 83.54% |
| NVDA260116C00260000 | 2024-05-16 11:15AM EDT | 2026-01-16 | 720.86 | 686.70 | 697.95 | 0.00 | - | 1 | 18 | 82.74% |
| NVDA260618C00260000 | 2024-04-22 10:01AM EDT | 2026-06-18 | 565.19 | 693.80 | 703.80 | 0.00 | - | 2 | 39 | 79.12% |
| NVDA261218C00260000 | 2024-05-01 10:09AM EDT | 2026-12-18 | 619.91 | 697.55 | 713.55 | 0.00 | - | 1 | 25 | 75.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00260000 | 2024-05-08 3:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 348 | 662.50% |
| NVDA240524P00260000 | 2024-05-15 2:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 132 | 231.25% |
| NVDA240531P00260000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 30 | 10 | 168.75% |
| NVDA240607P00260000 | 2024-05-06 9:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.27 | 0.00 | - | 100 | 34 | 181.05% |
| NVDA240614P00260000 | 2024-05-06 3:11PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.40 | 0.00 | - | - | 14 | 163.87% |
| NVDA240621P00260000 | 2024-05-07 10:22AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4,746 | 122.66% |
| NVDA240719P00260000 | 2024-04-24 1:12PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.13 | 0.00 | - | 30 | 59 | 99.61% |
| NVDA240816P00260000 | 2024-05-08 12:08PM EDT | 2024-08-16 | 0.22 | 0.02 | 0.20 | 0.00 | - | 2 | 80 | 86.91% |
| NVDA240920P00260000 | 2024-05-09 3:19PM EDT | 2024-09-20 | 0.22 | 0.00 | 0.35 | 0.00 | - | 1 | 1,496 | 77.25% |
| NVDA241018P00260000 | 2024-05-08 3:09PM EDT | 2024-10-18 | 0.44 | 0.09 | 0.44 | 0.00 | - | 1 | 7 | 72.90% |
| NVDA241115P00260000 | 2024-05-15 3:29PM EDT | 2024-11-15 | 0.28 | 0.16 | 0.59 | 0.00 | - | 2 | 37 | 69.63% |
| NVDA241220P00260000 | 2024-04-29 10:27AM EDT | 2024-12-20 | 0.80 | 0.29 | 0.80 | 0.00 | - | 10 | 160 | 66.55% |
| NVDA250117P00260000 | 2024-05-16 11:38AM EDT | 2025-01-17 | 0.63 | 0.40 | 0.90 | 0.00 | - | 5 | 1,307 | 63.99% |
| NVDA250221P00260000 | 2024-05-17 2:30PM EDT | 2025-02-21 | 0.78 | 0.69 | 0.93 | -0.17 | -17.89% | 182 | 10 | 61.52% |
| NVDA250620P00260000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 2.70 | 1.32 | 2.20 | 0.00 | - | 1 | 359 | 57.31% |
| NVDA251219P00260000 | 2024-05-16 11:38AM EDT | 2025-12-19 | 3.75 | 3.60 | 4.15 | 0.00 | - | 1 | 666 | 53.92% |
| NVDA260116P00260000 | 2024-05-08 10:12AM EDT | 2026-01-16 | 4.83 | 3.90 | 4.50 | 0.00 | - | 10 | 333 | 53.42% |
| NVDA260618P00260000 | 2024-05-16 11:45AM EDT | 2026-06-18 | 5.90 | 5.75 | 6.35 | 0.00 | - | 1 | 221 | 51.14% |
| NVDA261218P00260000 | 2024-05-17 11:16AM EDT | 2026-12-18 | 8.48 | 8.00 | 9.20 | -0.92 | -9.79% | 2 | 110 | 50.08% |
© 2024 Yahoo. All rights reserved.