NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00520000 | 2024-05-09 11:02AM EDT | 2024-05-17 | 394.09 | 377.25 | 381.10 | +21.42 | +5.75% | 1 | 323 | 163.28% |
| NVDA240524C00520000 | 2024-04-22 12:03PM EDT | 2024-05-24 | 269.67 | 377.50 | 382.50 | 0.00 | - | 1 | 3 | 134.28% |
| NVDA240531C00520000 | 2024-04-15 3:59PM EDT | 2024-05-31 | 345.21 | 377.80 | 383.05 | 0.00 | - | - | 1 | 114.80% |
| NVDA240621C00520000 | 2024-05-08 1:19PM EDT | 2024-06-21 | 386.56 | 379.35 | 385.05 | 0.00 | - | 1 | 884 | 92.13% |
| NVDA240719C00520000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 374.40 | 383.35 | 387.20 | 0.00 | - | 5 | 227 | 81.32% |
| NVDA240816C00520000 | 2024-05-08 10:42AM EDT | 2024-08-16 | 401.10 | 386.45 | 390.75 | 0.00 | - | 2 | 189 | 75.70% |
| NVDA240920C00520000 | 2024-05-02 10:13AM EDT | 2024-09-20 | 339.65 | 390.40 | 396.00 | 0.00 | - | 2 | 576 | 71.85% |
| NVDA241018C00520000 | 2024-05-01 12:35PM EDT | 2024-10-18 | 326.30 | 394.20 | 399.60 | 0.00 | - | 1 | 14 | 69.71% |
| NVDA241115C00520000 | 2024-04-25 10:04AM EDT | 2024-11-15 | 320.65 | 398.40 | 405.80 | 0.00 | - | 1 | 70 | 69.54% |
| NVDA241220C00520000 | 2024-05-02 10:58AM EDT | 2024-12-20 | 357.90 | 405.50 | 408.15 | 0.00 | - | 3 | 252 | 67.89% |
| NVDA250117C00520000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 400.10 | 409.15 | 411.90 | 0.00 | - | 1 | 469 | 66.82% |
| NVDA250221C00520000 | 2024-04-29 9:44AM EDT | 2025-02-21 | 380.60 | 413.00 | 417.65 | 0.00 | - | 3 | 28 | 65.89% |
| NVDA250321C00520000 | 2024-05-03 1:14PM EDT | 2025-03-21 | 413.00 | 418.00 | 421.65 | 0.00 | - | 2 | 6 | 65.72% |
| NVDA250620C00520000 | 2024-05-10 10:06AM EDT | 2025-06-20 | 440.29 | 430.95 | 434.10 | +16.85 | +3.98% | 1 | 157 | 64.55% |
| NVDA251219C00520000 | 2024-04-19 10:28AM EDT | 2025-12-19 | 385.79 | 454.25 | 458.30 | 0.00 | - | 1 | 555 | 63.30% |
| NVDA260116C00520000 | 2024-05-10 11:48AM EDT | 2026-01-16 | 455.00 | 458.10 | 462.00 | +3.64 | +0.81% | 26 | 181 | 63.29% |
| NVDA260618C00520000 | 2024-04-18 9:37AM EDT | 2026-06-18 | 422.35 | 476.45 | 479.45 | 0.00 | - | 1 | 52 | 62.71% |
| NVDA261218C00520000 | 2024-05-06 1:46PM EDT | 2026-12-18 | 511.95 | 495.10 | 500.95 | 0.00 | - | 3 | 134 | 62.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00520000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.15 | 0.00 | - | 4 | 962 | 137.89% |
| NVDA240524P00520000 | 2024-05-07 12:42PM EDT | 2024-05-24 | 0.19 | 0.05 | 0.22 | 0.00 | - | 2 | 30 | 102.64% |
| NVDA240531P00520000 | 2024-05-10 9:36AM EDT | 2024-05-31 | 0.19 | 0.10 | 0.31 | -0.09 | -32.14% | 1 | 80 | 87.50% |
| NVDA240607P00520000 | 2024-05-10 2:08PM EDT | 2024-06-07 | 0.30 | 0.14 | 0.36 | -0.19 | -38.78% | 6 | 22 | 77.44% |
| NVDA240614P00520000 | 2024-05-09 11:12AM EDT | 2024-06-14 | 0.55 | 0.17 | 0.57 | 0.00 | - | 2 | 3 | 72.46% |
| NVDA240621P00520000 | 2024-05-10 1:21PM EDT | 2024-06-21 | 0.55 | 0.40 | 0.60 | -0.20 | -26.67% | 3 | 624 | 68.65% |
| NVDA240719P00520000 | 2024-05-09 12:19PM EDT | 2024-07-19 | 1.11 | 1.00 | 1.24 | -0.34 | -23.45% | 1 | 430 | 59.31% |
| NVDA240816P00520000 | 2024-05-10 9:59AM EDT | 2024-08-16 | 2.09 | 1.82 | 2.09 | -0.28 | -11.81% | 9 | 260 | 54.67% |
| NVDA240920P00520000 | 2024-05-10 2:35PM EDT | 2024-09-20 | 4.15 | 3.95 | 4.25 | -0.92 | -18.15% | 2 | 747 | 53.63% |
| NVDA241018P00520000 | 2024-05-07 2:27PM EDT | 2024-10-18 | 6.32 | 5.10 | 5.70 | 0.00 | - | 1 | 110 | 51.55% |
| NVDA241115P00520000 | 2024-05-08 1:30PM EDT | 2024-11-15 | 7.95 | 6.75 | 7.55 | 0.00 | - | 1 | 158 | 50.59% |
| NVDA241220P00520000 | 2024-05-10 1:10PM EDT | 2024-12-20 | 10.00 | 9.65 | 9.95 | -1.20 | -10.71% | 4 | 2,503 | 50.07% |
| NVDA250117P00520000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 11.30 | 11.10 | 11.85 | -1.05 | -8.50% | 3 | 753 | 49.54% |
| NVDA250221P00520000 | 2024-05-06 3:13PM EDT | 2025-02-21 | 14.19 | 12.80 | 14.15 | 0.00 | - | 3 | 150 | 48.68% |
| NVDA250321P00520000 | 2024-05-10 3:42PM EDT | 2025-03-21 | 15.84 | 15.45 | 15.95 | -0.68 | -4.12% | 4 | 371 | 48.05% |
| NVDA250620P00520000 | 2024-05-06 11:25AM EDT | 2025-06-20 | 22.75 | 22.15 | 22.70 | 0.00 | - | 2 | 381 | 47.06% |
| NVDA250919P00520000 | 2024-05-08 10:59AM EDT | 2025-09-19 | 29.41 | 27.85 | 29.95 | 0.00 | - | - | 2 | 46.64% |
| NVDA251219P00520000 | 2024-04-18 12:48PM EDT | 2025-12-19 | 40.50 | 34.85 | 35.65 | 0.00 | - | 2 | 169 | 45.64% |
| NVDA260116P00520000 | 2024-04-02 2:27PM EDT | 2026-01-16 | 40.00 | 41.50 | 42.35 | 0.00 | - | 1 | 319 | 47.59% |
| NVDA260618P00520000 | 2024-05-09 1:59PM EDT | 2026-06-18 | 47.90 | 46.00 | 46.80 | 0.00 | - | 100 | 627 | 44.32% |
| NVDA261218P00520000 | 2024-05-07 10:25AM EDT | 2026-12-18 | 57.70 | 56.10 | 57.65 | 0.00 | - | 1 | 69 | 43.47% |
© 2024 Yahoo. All rights reserved.