NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00740000 | 2024-05-17 3:25PM EDT | 2024-05-17 | 187.43 | 183.65 | 186.00 | -18.43 | -8.95% | 210 | 3,017 | 146.88% |
| NVDA240524C00740000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 186.60 | 185.70 | 187.85 | -22.19 | -10.63% | 11 | 154 | 88.60% |
| NVDA240531C00740000 | 2024-05-17 2:24PM EDT | 2024-05-31 | 184.51 | 187.65 | 188.90 | -24.04 | -11.53% | 25 | 97 | 72.78% |
| NVDA240607C00740000 | 2024-05-17 2:33PM EDT | 2024-06-07 | 185.18 | 189.70 | 190.95 | -27.45 | -12.91% | 3 | 86 | 67.13% |
| NVDA240614C00740000 | 2024-05-15 11:03AM EDT | 2024-06-14 | 209.10 | 191.90 | 193.45 | 0.00 | - | 13 | 8 | 64.29% |
| NVDA240621C00740000 | 2024-05-17 3:14PM EDT | 2024-06-21 | 197.38 | 194.00 | 195.75 | -15.67 | -7.36% | 327 | 2,288 | 62.01% |
| NVDA240719C00740000 | 2024-05-17 1:10PM EDT | 2024-07-19 | 211.61 | 201.95 | 204.10 | -11.09 | -4.98% | 1 | 855 | 56.64% |
| NVDA240816C00740000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 211.55 | 211.55 | 212.65 | -23.39 | -9.96% | 59 | 240 | 55.29% |
| NVDA240920C00740000 | 2024-05-10 10:04AM EDT | 2024-09-20 | 214.00 | 224.35 | 227.60 | 0.00 | - | 2 | 1,242 | 56.48% |
| NVDA241018C00740000 | 2024-05-17 2:44PM EDT | 2024-10-18 | 230.40 | 231.45 | 235.65 | -21.40 | -8.50% | 9 | 99 | 55.52% |
| NVDA241115C00740000 | 2024-05-17 3:47PM EDT | 2024-11-15 | 242.85 | 239.85 | 244.85 | -20.80 | -7.89% | 2 | 60 | 55.66% |
| NVDA241220C00740000 | 2024-05-17 2:07PM EDT | 2024-12-20 | 256.18 | 253.05 | 254.55 | -23.82 | -8.51% | 3 | 695 | 56.30% |
| NVDA250117C00740000 | 2024-05-17 10:04AM EDT | 2025-01-17 | 272.71 | 259.05 | 262.85 | -8.59 | -3.05% | 5 | 1,209 | 56.06% |
| NVDA250221C00740000 | 2024-04-30 2:20PM EDT | 2025-02-21 | 236.24 | 269.55 | 272.20 | 0.00 | - | 2 | 49 | 56.38% |
| NVDA250321C00740000 | 2024-05-17 12:07PM EDT | 2025-03-21 | 285.25 | 276.60 | 279.45 | +14.41 | +5.32% | 1 | 96 | 56.44% |
| NVDA250620C00740000 | 2024-05-17 11:16AM EDT | 2025-06-20 | 307.90 | 298.90 | 300.95 | -16.60 | -5.12% | 2 | 209 | 56.75% |
| NVDA250919C00740000 | 2024-05-09 2:49PM EDT | 2025-09-19 | 296.69 | 315.50 | 322.10 | 0.00 | - | 2 | 4 | 56.74% |
| NVDA251219C00740000 | 2024-05-07 3:36PM EDT | 2025-12-19 | 327.20 | 336.90 | 339.40 | 0.00 | - | 2 | 143 | 57.31% |
| NVDA260116C00740000 | 2024-05-16 1:50PM EDT | 2026-01-16 | 358.46 | 341.80 | 344.30 | 0.00 | - | 2 | 129 | 57.26% |
| NVDA260618C00740000 | 2024-05-17 1:41PM EDT | 2026-06-18 | 366.55 | 368.75 | 371.25 | +17.77 | +5.09% | 22 | 58 | 57.55% |
| NVDA261218C00740000 | 2024-05-15 2:04PM EDT | 2026-12-18 | 416.17 | 395.00 | 400.85 | 0.00 | - | 1 | 553 | 57.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00740000 | 2024-05-17 3:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 5,136 | 125.00% |
| NVDA240524P00740000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.11 | 0.99 | 1.06 | +0.29 | +35.37% | 1,325 | 1,305 | 78.66% |
| NVDA240531P00740000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 2.09 | 1.91 | 2.08 | +0.63 | +43.15% | 46 | 337 | 64.77% |
| NVDA240607P00740000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 3.25 | 3.15 | 3.35 | +0.83 | +34.30% | 11 | 180 | 59.18% |
| NVDA240614P00740000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 4.94 | 4.65 | 5.05 | +1.46 | +41.95% | 8 | 117 | 56.58% |
| NVDA240621P00740000 | 2024-05-17 3:20PM EDT | 2024-06-21 | 5.95 | 6.05 | 6.35 | +1.10 | +22.68% | 94 | 1,598 | 54.05% |
| NVDA240628P00740000 | 2024-05-17 3:18PM EDT | 2024-06-28 | 7.20 | 7.15 | 7.75 | +1.38 | +23.71% | 36 | 29 | 51.97% |
| NVDA240719P00740000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 11.12 | 10.55 | 11.25 | +2.12 | +23.56% | 27 | 1,650 | 48.11% |
| NVDA240816P00740000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 16.80 | 16.45 | 16.80 | +2.38 | +16.50% | 48 | 418 | 45.88% |
| NVDA240920P00740000 | 2024-05-17 2:27PM EDT | 2024-09-20 | 27.50 | 26.20 | 26.75 | +4.10 | +17.52% | 16 | 701 | 46.67% |
| NVDA241018P00740000 | 2024-05-16 1:56PM EDT | 2024-10-18 | 28.90 | 30.80 | 31.50 | +0.84 | +2.99% | 1 | 472 | 45.27% |
| NVDA241115P00740000 | 2024-05-16 2:52PM EDT | 2024-11-15 | 33.26 | 36.35 | 37.30 | 0.00 | - | 1 | 122 | 44.94% |
| NVDA241220P00740000 | 2024-05-17 3:46PM EDT | 2024-12-20 | 44.70 | 44.15 | 45.10 | +3.85 | +9.42% | 2 | 238 | 45.06% |
| NVDA250117P00740000 | 2024-05-17 3:16PM EDT | 2025-01-17 | 48.51 | 48.10 | 48.85 | +3.31 | +7.32% | 5 | 449 | 44.13% |
| NVDA250221P00740000 | 2024-05-09 3:27PM EDT | 2025-02-21 | 52.07 | 54.70 | 55.75 | -16.18 | -23.71% | 1 | 21 | 44.18% |
| NVDA250321P00740000 | 2024-05-17 9:46AM EDT | 2025-03-21 | 56.73 | 59.25 | 60.05 | -1.84 | -3.14% | 1 | 397 | 43.83% |
| NVDA250620P00740000 | 2024-05-16 9:39AM EDT | 2025-06-20 | 68.50 | 72.60 | 73.60 | 0.00 | - | 3 | 211 | 43.12% |
| NVDA250919P00740000 | 2024-05-02 9:36AM EDT | 2025-09-19 | 108.74 | 83.25 | 86.80 | 0.00 | - | 1 | 19 | 42.89% |
| NVDA251219P00740000 | 2024-05-13 12:31PM EDT | 2025-12-19 | 101.49 | 95.70 | 96.85 | 0.00 | - | 30 | 41 | 42.13% |
| NVDA260116P00740000 | 2024-05-17 3:26PM EDT | 2026-01-16 | 98.50 | 98.30 | 99.65 | +3.75 | +3.96% | 6 | 104 | 41.90% |
| NVDA260618P00740000 | 2024-05-16 2:40PM EDT | 2026-06-18 | 111.34 | 113.85 | 115.30 | 0.00 | - | 4 | 13 | 41.16% |
| NVDA261218P00740000 | 2024-05-16 9:33AM EDT | 2026-12-18 | 126.40 | 129.50 | 131.80 | 0.00 | - | 1 | 113 | 40.44% |
© 2024 Yahoo. All rights reserved.