NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00600000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 324.84 | 324.70 | 326.70 | -20.55 | -5.95% | 203 | 78 | 146.97% |
| NVDA240531C00600000 | 2024-05-17 1:25PM EDT | 2024-05-31 | 334.36 | 325.30 | 327.60 | -16.44 | -4.69% | 1 | 19 | 114.00% |
| NVDA240607C00600000 | 2024-05-13 11:48AM EDT | 2024-06-07 | 307.32 | 325.70 | 328.30 | 0.00 | - | 3 | 117 | 97.71% |
| NVDA240614C00600000 | 2024-05-17 1:25PM EDT | 2024-06-14 | 336.04 | 326.15 | 329.65 | -16.37 | -4.65% | 1 | 1 | 90.06% |
| NVDA240621C00600000 | 2024-05-17 2:57PM EDT | 2024-06-21 | 328.70 | 326.80 | 331.15 | -19.30 | -5.55% | 42 | 3,761 | 85.41% |
| NVDA240719C00600000 | 2024-05-17 10:04AM EDT | 2024-07-19 | 345.87 | 331.75 | 334.10 | -7.23 | -2.05% | 6 | 569 | 73.85% |
| NVDA240816C00600000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 337.30 | 335.75 | 338.80 | -27.33 | -7.50% | 3 | 409 | 68.66% |
| NVDA240920C00600000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 344.00 | 342.40 | 345.30 | -20.83 | -5.71% | 3 | 5,880 | 66.07% |
| NVDA241018C00600000 | 2024-05-17 3:25PM EDT | 2024-10-18 | 351.70 | 347.55 | 349.25 | -15.51 | -4.22% | 6 | 98 | 64.05% |
| NVDA241115C00600000 | 2024-05-16 1:21PM EDT | 2024-11-15 | 362.02 | 352.60 | 354.55 | -10.19 | -2.74% | 1 | 94 | 63.10% |
| NVDA241220C00600000 | 2024-05-17 11:24AM EDT | 2024-12-20 | 370.50 | 357.85 | 363.20 | -19.50 | -5.00% | 5 | 992 | 62.60% |
| NVDA250117C00600000 | 2024-05-17 2:53PM EDT | 2025-01-17 | 363.12 | 364.75 | 366.40 | -21.88 | -5.68% | 21 | 3,770 | 62.04% |
| NVDA250221C00600000 | 2024-05-06 2:44PM EDT | 2025-02-21 | 373.00 | 371.15 | 373.55 | 0.00 | - | 2 | 181 | 61.82% |
| NVDA250321C00600000 | 2024-05-17 3:42PM EDT | 2025-03-21 | 380.01 | 376.05 | 378.60 | -17.20 | -4.33% | 11 | 130 | 61.51% |
| NVDA250620C00600000 | 2024-05-17 10:39AM EDT | 2025-06-20 | 405.88 | 391.10 | 395.35 | -7.72 | -1.87% | 1 | 1,576 | 60.98% |
| NVDA250919C00600000 | 2024-05-03 2:13PM EDT | 2025-09-19 | 382.00 | 404.60 | 410.75 | 0.00 | - | 3 | 2 | 60.50% |
| NVDA251219C00600000 | 2024-05-16 10:02AM EDT | 2025-12-19 | 428.00 | 419.85 | 425.80 | -23.90 | -5.29% | 2 | 894 | 60.70% |
| NVDA260116C00600000 | 2024-05-13 1:49PM EDT | 2026-01-16 | 410.32 | 425.65 | 428.30 | 0.00 | - | 7 | 715 | 60.65% |
| NVDA260618C00600000 | 2024-05-10 2:13PM EDT | 2026-06-18 | 429.65 | 447.15 | 449.60 | 0.00 | - | 7 | 160 | 60.45% |
| NVDA261218C00600000 | 2024-05-17 2:02PM EDT | 2026-12-18 | 474.30 | 468.70 | 473.50 | -23.70 | -4.76% | 3 | 498 | 60.18% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00600000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.11 | 0.08 | 0.13 | 0.00 | - | 2,157 | 2,092 | 113.67% |
| NVDA240531P00600000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.35 | 0.30 | 0.38 | +0.13 | +59.09% | 406 | 861 | 91.31% |
| NVDA240607P00600000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.50 | 0.46 | 0.57 | +0.18 | +56.25% | 63 | 270 | 78.52% |
| NVDA240614P00600000 | 2024-05-17 3:50PM EDT | 2024-06-14 | 0.77 | 0.68 | 0.83 | +0.27 | +54.00% | 3 | 25 | 71.56% |
| NVDA240621P00600000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 1.01 | 0.92 | 1.18 | +0.33 | +48.53% | 370 | 4,766 | 67.13% |
| NVDA240628P00600000 | 2024-05-17 3:26PM EDT | 2024-06-28 | 1.10 | 0.58 | 1.35 | +0.30 | +37.50% | 44 | 40 | 60.52% |
| NVDA240719P00600000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 2.13 | 1.93 | 2.18 | +0.50 | +30.67% | 90 | 1,439 | 55.73% |
| NVDA240816P00600000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 3.51 | 3.40 | 3.65 | +0.55 | +18.58% | 164 | 1,603 | 51.20% |
| NVDA240920P00600000 | 2024-05-17 2:59PM EDT | 2024-09-20 | 6.98 | 6.75 | 7.00 | +0.93 | +15.37% | 25 | 4,205 | 50.18% |
| NVDA241018P00600000 | 2024-05-17 12:35PM EDT | 2024-10-18 | 8.35 | 8.70 | 9.20 | +0.34 | +4.24% | 38 | 273 | 48.71% |
| NVDA241115P00600000 | 2024-05-17 2:01PM EDT | 2024-11-15 | 11.20 | 10.80 | 11.70 | +0.70 | +6.67% | 111 | 1,337 | 47.71% |
| NVDA241220P00600000 | 2024-05-17 3:24PM EDT | 2024-12-20 | 15.33 | 15.25 | 15.85 | +1.33 | +9.50% | 15 | 1,775 | 47.62% |
| NVDA250117P00600000 | 2024-05-17 2:27PM EDT | 2025-01-17 | 17.88 | 17.55 | 18.00 | +1.58 | +9.69% | 78 | 3,594 | 46.57% |
| NVDA250221P00600000 | 2024-05-17 9:57AM EDT | 2025-02-21 | 20.75 | 21.25 | 22.00 | +0.75 | +3.75% | 2 | 350 | 46.42% |
| NVDA250321P00600000 | 2024-05-17 3:41PM EDT | 2025-03-21 | 24.30 | 24.05 | 24.65 | +2.00 | +8.97% | 18 | 864 | 45.98% |
| NVDA250620P00600000 | 2024-05-17 3:34PM EDT | 2025-06-20 | 33.30 | 33.00 | 33.85 | +1.60 | +5.05% | 4 | 1,808 | 45.24% |
| NVDA250919P00600000 | 2024-05-16 10:50AM EDT | 2025-09-19 | 40.45 | 41.05 | 43.10 | 0.00 | - | 1 | 25 | 44.88% |
| NVDA251219P00600000 | 2024-05-17 2:41PM EDT | 2025-12-19 | 50.72 | 49.90 | 50.50 | +2.72 | +5.67% | 3 | 2,979 | 44.05% |
| NVDA260116P00600000 | 2024-05-17 3:26PM EDT | 2026-01-16 | 51.92 | 51.85 | 54.05 | +1.42 | +2.81% | 6 | 784 | 44.32% |
| NVDA260618P00600000 | 2024-05-17 2:30PM EDT | 2026-06-18 | 65.20 | 63.90 | 64.75 | +2.70 | +4.32% | 3 | 684 | 43.01% |
| NVDA261218P00600000 | 2024-05-17 12:49PM EDT | 2026-12-18 | 76.67 | 76.10 | 77.60 | +2.02 | +2.71% | 3 | 1,513 | 42.17% |
© 2024 Yahoo. All rights reserved.