NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Strike:545.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00545000 | 2024-05-17 12:14PM EDT | 2024-05-17 | 388.65 | 387.80 | 389.75 | -13.90 | -3.34% | 1 | 480 | 367.58% |
| NVDA240621C00545000 | 2024-05-16 11:44AM EDT | 2024-06-21 | 412.55 | 388.90 | 395.05 | 0.00 | - | 1 | 1,540 | 96.79% |
| NVDA240719C00545000 | 2024-05-16 11:44AM EDT | 2024-07-19 | 415.60 | 394.45 | 396.35 | 0.00 | - | 1 | 95 | 83.84% |
| NVDA240920C00545000 | 2024-05-15 1:54PM EDT | 2024-09-20 | 414.49 | 402.45 | 405.30 | 0.00 | - | 1 | 114 | 72.87% |
| NVDA241220C00545000 | 2024-05-13 9:42AM EDT | 2024-12-20 | 382.95 | 415.55 | 417.10 | 0.00 | - | 2 | 277 | 66.77% |
| NVDA250117C00545000 | 2024-05-13 10:26AM EDT | 2025-01-17 | 425.40 | 419.25 | 421.60 | +37.06 | +9.54% | 1 | 1,128 | 65.91% |
| NVDA250620C00545000 | 2024-05-07 1:20PM EDT | 2025-06-20 | 428.89 | 441.35 | 445.40 | 0.00 | - | 2 | 1,254 | 63.72% |
| NVDA251219C00545000 | 2024-04-19 1:58PM EDT | 2025-12-19 | 350.70 | 467.35 | 470.20 | 0.00 | - | 2 | 55 | 62.76% |
| NVDA260116C00545000 | 2024-04-29 10:47AM EDT | 2026-01-16 | 423.25 | 471.00 | 473.85 | 0.00 | - | 1 | 131 | 62.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00545000 | 2024-05-15 2:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 723 | 303.13% |
| NVDA240621P00545000 | 2024-05-16 11:03AM EDT | 2024-06-21 | 0.40 | 0.44 | 0.49 | 0.00 | - | 3 | 698 | 72.05% |
| NVDA240719P00545000 | 2024-05-16 1:30PM EDT | 2024-07-19 | 0.99 | 0.94 | 1.02 | 0.00 | - | 1 | 233 | 59.63% |
| NVDA240920P00545000 | 2024-05-15 12:16PM EDT | 2024-09-20 | 3.52 | 3.50 | 3.70 | 0.00 | - | 4 | 354 | 52.38% |
| NVDA241220P00545000 | 2024-05-15 10:24AM EDT | 2024-12-20 | 9.40 | 8.95 | 9.30 | 0.00 | - | 3 | 293 | 48.98% |
| NVDA250117P00545000 | 2024-05-17 12:02PM EDT | 2025-01-17 | 10.70 | 10.60 | 10.85 | +0.45 | +4.39% | 17 | 358 | 47.89% |
| NVDA250620P00545000 | 2024-05-02 1:38PM EDT | 2025-06-20 | 32.75 | 22.10 | 22.60 | 0.00 | - | 2 | 283 | 46.19% |
| NVDA251219P00545000 | 2024-05-03 2:39PM EDT | 2025-12-19 | 43.05 | 35.70 | 36.50 | 0.00 | - | 1 | 118 | 45.07% |
| NVDA260116P00545000 | 2024-03-25 11:19AM EDT | 2026-01-16 | 43.10 | 50.95 | 51.85 | 0.00 | - | 1 | 52 | 50.30% |
© 2024 Yahoo. All rights reserved.