NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00360000 | 2024-05-10 2:18PM EDT | 2024-05-17 | 540.61 | 537.05 | 540.90 | +56.90 | +11.76% | 1 | 70 | 243.75% |
| NVDA240524C00360000 | 2024-05-07 1:12PM EDT | 2024-05-24 | 555.91 | 536.90 | 542.00 | 0.00 | - | 1 | 1 | 198.05% |
| NVDA240607C00360000 | 2024-05-09 1:37PM EDT | 2024-06-07 | 532.23 | 537.30 | 543.00 | 0.00 | - | 1 | 1 | 154.13% |
| NVDA240621C00360000 | 2024-05-03 1:58PM EDT | 2024-06-21 | 531.35 | 538.85 | 543.20 | 0.00 | - | 1 | 613 | 135.60% |
| NVDA240719C00360000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 482.00 | 539.95 | 544.95 | 0.00 | - | 1 | 36 | 114.11% |
| NVDA240816C00360000 | 2024-04-24 11:05AM EDT | 2024-08-16 | 467.29 | 541.95 | 546.90 | 0.00 | - | 1 | 6 | 104.56% |
| NVDA240920C00360000 | 2024-05-09 9:31AM EDT | 2024-09-20 | 555.37 | 543.50 | 549.40 | 0.00 | - | 4 | 122 | 95.60% |
| NVDA241018C00360000 | 2024-04-16 1:23PM EDT | 2024-10-18 | 527.92 | 545.40 | 551.25 | 0.00 | - | 2 | 3 | 91.19% |
| NVDA241115C00360000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 419.65 | 547.40 | 553.35 | 0.00 | - | 2 | 6 | 88.08% |
| NVDA241220C00360000 | 2024-05-03 2:11PM EDT | 2024-12-20 | 546.00 | 549.65 | 556.00 | 0.00 | - | 2 | 146 | 84.82% |
| NVDA250117C00360000 | 2024-05-09 11:32AM EDT | 2025-01-17 | 553.38 | 551.90 | 558.20 | 0.00 | - | 2 | 315 | 83.08% |
| NVDA250221C00360000 | 2024-05-02 12:53PM EDT | 2025-02-21 | 508.02 | 555.15 | 562.35 | 0.00 | - | 1 | 6 | 82.34% |
| NVDA250321C00360000 | 2024-05-07 11:15AM EDT | 2025-03-21 | 567.50 | 556.40 | 563.80 | 0.00 | - | 1 | 31 | 80.07% |
| NVDA250620C00360000 | 2024-05-09 11:39AM EDT | 2025-06-20 | 561.47 | 563.45 | 570.95 | 0.00 | - | 5 | 353 | 76.93% |
| NVDA251219C00360000 | 2024-04-30 11:00AM EDT | 2025-12-19 | 565.00 | 574.05 | 582.90 | 0.00 | - | 2 | 386 | 71.49% |
| NVDA260116C00360000 | 2024-04-05 9:44AM EDT | 2026-01-16 | 560.00 | 568.15 | 576.05 | 0.00 | - | 1 | 88 | 65.76% |
| NVDA260618C00360000 | 2024-04-02 11:38AM EDT | 2026-06-18 | 590.70 | 548.30 | 560.60 | 0.00 | - | 12 | 14 | 51.57% |
| NVDA261218C00360000 | 2024-05-09 3:59PM EDT | 2026-12-18 | 594.66 | 601.30 | 608.30 | 0.00 | - | 1 | 27 | 68.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00360000 | 2024-05-08 9:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,541 | 190.63% |
| NVDA240524P00360000 | 2024-05-02 1:35PM EDT | 2024-05-24 | 0.14 | 0.01 | 0.24 | 0.00 | - | 62 | 96 | 165.04% |
| NVDA240531P00360000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 0.15 | 0.01 | 0.14 | 0.00 | - | 1 | 3 | 128.52% |
| NVDA240607P00360000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 0.21 | 0.01 | 0.13 | 0.00 | - | - | 1 | 110.74% |
| NVDA240621P00360000 | 2024-05-06 9:57AM EDT | 2024-06-21 | 0.24 | 0.05 | 0.18 | 0.00 | - | 1 | 1,763 | 94.53% |
| NVDA240719P00360000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 0.26 | 0.09 | 0.30 | 0.00 | - | 1 | 241 | 77.15% |
| NVDA240816P00360000 | 2024-05-07 2:46PM EDT | 2024-08-16 | 0.45 | 0.19 | 0.47 | 0.00 | - | 3 | 101 | 68.90% |
| NVDA240920P00360000 | 2024-05-09 10:03AM EDT | 2024-09-20 | 0.91 | 0.52 | 0.83 | 0.00 | - | 2 | 1,839 | 64.33% |
| NVDA241018P00360000 | 2024-05-07 3:02PM EDT | 2024-10-18 | 1.30 | 0.80 | 1.17 | 0.00 | - | 5 | 33 | 61.41% |
| NVDA241115P00360000 | 2024-05-01 3:31PM EDT | 2024-11-15 | 2.10 | 1.11 | 1.62 | 0.00 | - | 1 | 97 | 59.31% |
| NVDA241220P00360000 | 2024-05-10 2:02PM EDT | 2024-12-20 | 2.10 | 2.00 | 2.39 | -0.15 | -6.67% | 1 | 619 | 58.53% |
| NVDA250117P00360000 | 2024-05-06 11:41AM EDT | 2025-01-17 | 2.85 | 2.29 | 2.78 | 0.00 | - | 2 | 2,795 | 56.48% |
| NVDA250221P00360000 | 2024-05-09 2:48PM EDT | 2025-02-21 | 3.20 | 2.55 | 3.75 | 0.00 | - | 1 | 17 | 54.89% |
| NVDA250321P00360000 | 2024-05-07 1:52PM EDT | 2025-03-21 | 4.00 | 3.10 | 4.40 | 0.00 | - | 1 | 18 | 54.02% |
| NVDA250620P00360000 | 2024-05-03 3:09PM EDT | 2025-06-20 | 6.68 | 5.40 | 6.45 | 0.00 | - | 5 | 3,396 | 51.89% |
| NVDA251219P00360000 | 2024-04-24 11:59AM EDT | 2025-12-19 | 13.85 | 10.80 | 11.20 | 0.00 | - | 15 | 463 | 49.55% |
| NVDA260116P00360000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 14.45 | 11.45 | 12.10 | 0.00 | - | 5 | 122 | 49.32% |
| NVDA260618P00360000 | 2024-05-08 9:46AM EDT | 2026-06-18 | 16.50 | 15.90 | 16.35 | 0.00 | - | 1 | 73 | 47.65% |
| NVDA261218P00360000 | 2024-05-08 1:34PM EDT | 2026-12-18 | 22.50 | 21.10 | 22.00 | 0.00 | - | 1 | 38 | 46.51% |
© 2024 Yahoo. All rights reserved.