NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:530.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00530000 | 2024-05-17 2:04PM EDT | 2024-05-24 | 397.10 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| NVDA240531C00530000 | 2024-05-14 9:33AM EDT | 2024-05-31 | 366.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240614C00530000 | 2024-05-10 3:32PM EDT | 2024-06-14 | 370.72 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NVDA240621C00530000 | 2024-05-17 2:28PM EDT | 2024-06-21 | 393.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,085 | 0.00% |
| NVDA240719C00530000 | 2024-05-17 11:49AM EDT | 2024-07-19 | 408.49 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| NVDA240816C00530000 | 2024-05-10 11:08AM EDT | 2024-08-16 | 380.24 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| NVDA240920C00530000 | 2024-05-20 3:10PM EDT | 2024-09-20 | 434.04 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 0.00% |
| NVDA241018C00530000 | 2024-05-17 10:52AM EDT | 2024-10-18 | 426.93 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| NVDA241115C00530000 | 2024-04-24 1:56PM EDT | 2024-11-15 | 312.50 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| NVDA241220C00530000 | 2024-05-17 3:18PM EDT | 2024-12-20 | 422.12 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 0.00% |
| NVDA250117C00530000 | 2024-05-06 3:34PM EDT | 2025-01-17 | 421.64 | 0.00 | 0.00 | 0.00 | - | 6 | 458 | 0.00% |
| NVDA250221C00530000 | 2024-05-07 10:12AM EDT | 2025-02-21 | 409.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA250620C00530000 | 2024-05-21 10:52AM EDT | 2025-06-20 | 466.49 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| NVDA251219C00530000 | 2024-05-21 12:40PM EDT | 2025-12-19 | 494.33 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 0.00% |
| NVDA260116C00530000 | 2024-05-21 10:21AM EDT | 2026-01-16 | 485.68 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| NVDA260618C00530000 | 2024-05-02 1:21PM EDT | 2026-06-18 | 431.40 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| NVDA261218C00530000 | 2024-05-03 10:41AM EDT | 2026-12-18 | 477.70 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00530000 | 2024-05-21 1:41PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 322 | 50.00% |
| NVDA240531P00530000 | 2024-05-21 10:42AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 39 | 50.00% |
| NVDA240607P00530000 | 2024-05-16 11:19AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 500 | 517 | 50.00% |
| NVDA240614P00530000 | 2024-05-15 2:25PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA240621P00530000 | 2024-05-21 2:25PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 1,029 | 50.00% |
| NVDA240628P00530000 | 2024-05-17 3:06PM EDT | 2024-06-28 | 0.54 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 25.00% |
| NVDA240719P00530000 | 2024-05-21 2:48PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 27 | 357 | 25.00% |
| NVDA240816P00530000 | 2024-05-21 11:11AM EDT | 2024-08-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 25.00% |
| NVDA240920P00530000 | 2024-05-21 1:01PM EDT | 2024-09-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 729 | 25.00% |
| NVDA241018P00530000 | 2024-05-21 2:39PM EDT | 2024-10-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 21 | 402 | 12.50% |
| NVDA241115P00530000 | 2024-05-17 3:29PM EDT | 2024-11-15 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| NVDA241220P00530000 | 2024-05-21 3:42PM EDT | 2024-12-20 | 6.29 | 0.00 | 0.00 | 0.00 | - | 32 | 185 | 12.50% |
| NVDA250117P00530000 | 2024-05-21 2:41PM EDT | 2025-01-17 | 7.68 | 0.00 | 0.00 | 0.00 | - | 3 | 464 | 12.50% |
| NVDA250221P00530000 | 2024-05-21 1:48PM EDT | 2025-02-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| NVDA250620P00530000 | 2024-05-20 1:43PM EDT | 2025-06-20 | 18.31 | 0.00 | 0.00 | 0.00 | - | 9 | 528 | 12.50% |
| NVDA251219P00530000 | 2024-05-15 10:33AM EDT | 2025-12-19 | 33.53 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 6.25% |
| NVDA260116P00530000 | 2024-05-21 3:47PM EDT | 2026-01-16 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 6.25% |
| NVDA260618P00530000 | 2024-05-15 10:18AM EDT | 2026-06-18 | 45.66 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| NVDA261218P00530000 | 2024-05-21 3:59PM EDT | 2026-12-18 | 52.20 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 6.25% |
© 2024 Yahoo. All rights reserved.