NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00270000 | 2024-05-15 11:06AM EDT | 2024-06-21 | 674.60 | 652.75 | 658.30 | 0.00 | - | 1 | 1,193 | 167.24% |
| NVDA240719C00270000 | 2024-05-17 11:13AM EDT | 2024-07-19 | 669.10 | 656.00 | 659.25 | -9.32 | -1.37% | 1 | 33 | 151.00% |
| NVDA240816C00270000 | 2024-04-19 2:23PM EDT | 2024-08-16 | 525.96 | 657.35 | 660.80 | 0.00 | - | 1 | 5 | 134.84% |
| NVDA240920C00270000 | 2024-05-16 2:36PM EDT | 2024-09-20 | 682.35 | 655.10 | 665.30 | 0.00 | - | 2 | 50 | 119.64% |
| NVDA241115C00270000 | 2024-02-02 10:30AM EDT | 2024-11-15 | 382.50 | 559.55 | 567.40 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241220C00270000 | 2024-05-17 1:44PM EDT | 2024-12-20 | 673.19 | 662.10 | 667.40 | +32.28 | +5.04% | 1 | 50 | 103.38% |
| NVDA250117C00270000 | 2024-05-17 2:56PM EDT | 2025-01-17 | 667.21 | 661.55 | 669.15 | +22.21 | +3.44% | 10 | 1,113 | 98.58% |
| NVDA250221C00270000 | 2024-03-12 9:33AM EDT | 2025-02-21 | 620.59 | 629.15 | 636.50 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250620C00270000 | 2024-05-02 10:58AM EDT | 2025-06-20 | 596.00 | 670.00 | 677.95 | 0.00 | - | 1 | 410 | 89.59% |
| NVDA251219C00270000 | 2024-03-28 11:15AM EDT | 2025-12-19 | 667.79 | 632.15 | 642.80 | 0.00 | - | 2 | 206 | 0.00% |
| NVDA260116C00270000 | 2024-04-15 3:05PM EDT | 2026-01-16 | 626.93 | 699.10 | 711.10 | 0.00 | - | 2 | 79 | 98.98% |
| NVDA260618C00270000 | 2024-05-13 9:40AM EDT | 2026-06-18 | 666.16 | 684.30 | 695.35 | 0.00 | - | 2 | 14 | 77.71% |
| NVDA261218C00270000 | 2024-05-15 3:31PM EDT | 2026-12-18 | 721.00 | 689.20 | 705.60 | 0.00 | - | 6 | 98 | 74.68% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00270000 | 2024-05-06 1:05PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 2,804 | 121.09% |
| NVDA240719P00270000 | 2024-05-17 12:26PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.15 | -0.10 | -71.43% | 1 | 199 | 99.22% |
| NVDA240816P00270000 | 2024-05-16 3:27PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 119 | 79.30% |
| NVDA240920P00270000 | 2024-05-09 9:55AM EDT | 2024-09-20 | 0.26 | 0.01 | 0.26 | 0.00 | - | 30 | 491 | 73.44% |
| NVDA241018P00270000 | 2024-05-15 12:25PM EDT | 2024-10-18 | 0.25 | 0.11 | 0.47 | 0.00 | - | 1 | 6 | 71.73% |
| NVDA241115P00270000 | 2024-05-17 1:43PM EDT | 2024-11-15 | 0.35 | 0.12 | 0.52 | -0.05 | -12.50% | 10 | 88 | 66.65% |
| NVDA241220P00270000 | 2024-05-09 3:34PM EDT | 2024-12-20 | 0.85 | 0.36 | 0.91 | 0.00 | - | 1 | 459 | 65.99% |
| NVDA250117P00270000 | 2024-05-10 10:52AM EDT | 2025-01-17 | 0.71 | 0.49 | 0.99 | -0.20 | -21.98% | 10 | 512 | 63.28% |
| NVDA250221P00270000 | 2024-05-14 9:30AM EDT | 2025-02-21 | 1.07 | 0.50 | 1.40 | 0.00 | - | 1 | 5 | 61.11% |
| NVDA250620P00270000 | 2024-04-19 10:26AM EDT | 2025-06-20 | 3.25 | 1.54 | 2.44 | 0.00 | - | 1 | 125 | 56.78% |
| NVDA251219P00270000 | 2024-05-09 2:11PM EDT | 2025-12-19 | 5.05 | 3.95 | 4.60 | 0.00 | - | 1 | 97 | 53.36% |
| NVDA260116P00270000 | 2024-05-06 2:02PM EDT | 2026-01-16 | 5.20 | 4.45 | 4.85 | 0.00 | - | 3 | 504 | 52.92% |
| NVDA260618P00270000 | 2024-04-17 12:41PM EDT | 2026-06-18 | 8.35 | 6.40 | 6.95 | 0.00 | - | 2 | 7 | 50.71% |
| NVDA261218P00270000 | 2024-05-14 12:52PM EDT | 2026-12-18 | 9.75 | 8.85 | 10.05 | 0.00 | - | 25 | 156 | 49.66% |
© 2024 Yahoo. All rights reserved.