NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:320.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00320000 | 2024-05-15 2:36PM EDT | 2024-05-17 | 625.67 | 615.30 | 617.10 | 0.00 | - | 5 | 45 | 1,033.59% |
| NVDA240524C00320000 | 2024-05-13 10:29AM EDT | 2024-05-24 | 575.66 | 614.70 | 617.00 | 0.00 | - | 1 | 4 | 357.08% |
| NVDA240621C00320000 | 2024-05-16 10:15AM EDT | 2024-06-21 | 630.38 | 613.85 | 620.05 | 0.00 | - | 1 | 2,575 | 179.68% |
| NVDA240719C00320000 | 2024-05-16 1:28PM EDT | 2024-07-19 | 628.65 | 617.25 | 620.90 | 0.00 | - | 20 | 47 | 147.31% |
| NVDA240816C00320000 | 2024-04-11 11:48AM EDT | 2024-08-16 | 573.08 | 581.20 | 586.15 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240920C00320000 | 2024-05-10 3:04PM EDT | 2024-09-20 | 586.18 | 617.25 | 626.90 | 0.00 | - | 1 | 57 | 114.29% |
| NVDA241115C00320000 | 2024-04-24 3:29PM EDT | 2024-11-15 | 490.00 | 624.75 | 628.15 | 0.00 | - | - | 1 | 104.69% |
| NVDA241220C00320000 | 2024-03-27 3:08PM EDT | 2024-12-20 | 593.00 | 562.60 | 577.70 | 0.00 | - | 1 | 57 | 0.00% |
| NVDA250117C00320000 | 2024-04-30 2:28PM EDT | 2025-01-17 | 563.09 | 628.55 | 632.20 | 0.00 | - | 1 | 494 | 96.54% |
| NVDA250221C00320000 | 2024-04-24 12:04PM EDT | 2025-02-21 | 507.38 | 627.25 | 635.45 | 0.00 | - | 2 | 1 | 91.68% |
| NVDA250321C00320000 | 2024-05-02 3:17PM EDT | 2025-03-21 | 560.65 | 628.80 | 636.75 | 0.00 | - | 1 | 5 | 89.27% |
| NVDA250620C00320000 | 2024-04-01 2:37PM EDT | 2025-06-20 | 607.95 | 555.65 | 563.65 | 0.00 | - | 3 | 160 | 0.00% |
| NVDA251219C00320000 | 2024-04-10 2:32PM EDT | 2025-12-19 | 584.35 | 609.95 | 618.75 | 0.00 | - | 4 | 95 | 48.21% |
| NVDA260116C00320000 | 2024-05-02 9:53AM EDT | 2026-01-16 | 563.18 | 647.15 | 655.30 | 0.00 | - | 1 | 24 | 78.01% |
| NVDA260618C00320000 | 2024-04-05 9:37AM EDT | 2026-06-18 | 590.39 | 609.60 | 617.65 | 0.00 | - | 2 | 29 | 40.24% |
| NVDA261218C00320000 | 2024-05-14 3:26PM EDT | 2026-12-18 | 650.28 | 665.25 | 673.05 | 0.00 | - | 1 | 289 | 72.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00320000 | 2024-04-30 3:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 50.00% |
| NVDA240524P00320000 | 2024-05-14 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 196.88% |
| NVDA240531P00320000 | 2024-04-12 11:08AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 173.05% |
| NVDA240607P00320000 | 2024-05-16 2:32PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 10 | 139.45% |
| NVDA240621P00320000 | 2024-05-14 3:47PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.10 | 0.00 | - | 3 | 1,451 | 112.50% |
| NVDA240719P00320000 | 2024-05-07 12:56PM EDT | 2024-07-19 | 0.16 | 0.06 | 0.16 | 0.00 | - | 2 | 164 | 88.28% |
| NVDA240816P00320000 | 2024-05-17 10:21AM EDT | 2024-08-16 | 0.16 | 0.11 | 0.21 | -0.02 | -11.11% | 1 | 164 | 76.37% |
| NVDA240920P00320000 | 2024-05-17 10:42AM EDT | 2024-09-20 | 0.33 | 0.25 | 0.43 | +0.05 | +17.86% | 2 | 1,450 | 70.22% |
| NVDA241018P00320000 | 2024-05-14 2:44PM EDT | 2024-10-18 | 0.54 | 0.31 | 0.59 | 0.00 | - | 1 | 38 | 65.55% |
| NVDA241115P00320000 | 2024-05-15 3:22PM EDT | 2024-11-15 | 0.83 | 0.49 | 0.82 | 0.00 | - | 2 | 31 | 63.06% |
| NVDA241220P00320000 | 2024-05-15 3:39PM EDT | 2024-12-20 | 0.89 | 0.81 | 1.21 | 0.00 | - | 11 | 771 | 61.06% |
| NVDA250117P00320000 | 2024-05-10 1:23PM EDT | 2025-01-17 | 1.66 | 1.06 | 1.50 | 0.00 | - | 3 | 705 | 59.35% |
| NVDA250221P00320000 | 2024-05-15 10:17AM EDT | 2025-02-21 | 1.59 | 1.18 | 1.94 | 0.00 | - | 1 | 66 | 57.12% |
| NVDA250321P00320000 | 2024-05-16 10:36AM EDT | 2025-03-21 | 1.95 | 1.58 | 2.42 | 0.00 | - | 1 | 963 | 56.51% |
| NVDA250620P00320000 | 2024-05-10 1:05PM EDT | 2025-06-20 | 4.00 | 2.95 | 3.50 | 0.00 | - | 1 | 202 | 53.63% |
| NVDA251219P00320000 | 2024-05-14 2:41PM EDT | 2025-12-19 | 7.35 | 6.65 | 7.00 | 0.00 | - | 1 | 629 | 51.07% |
| NVDA260116P00320000 | 2024-05-16 12:02PM EDT | 2026-01-16 | 7.36 | 7.10 | 7.60 | 0.00 | - | 2 | 220 | 50.65% |
| NVDA260618P00320000 | 2024-05-15 10:44AM EDT | 2026-06-18 | 10.50 | 10.20 | 10.80 | 0.00 | - | 1 | 73 | 49.25% |
| NVDA261218P00320000 | 2024-05-15 1:31PM EDT | 2026-12-18 | 14.23 | 13.90 | 15.20 | 0.00 | - | 26 | 112 | 48.04% |
© 2024 Yahoo. All rights reserved.