NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00680000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 220.35 | 216.95 | 222.20 | +7.45 | +3.50% | 21 | 2,130 | 98.39% |
| NVDA240524C00680000 | 2024-05-10 3:50PM EDT | 2024-05-24 | 219.30 | 220.65 | 222.75 | +11.68 | +5.63% | 4 | 21 | 87.56% |
| NVDA240531C00680000 | 2024-05-10 11:22AM EDT | 2024-05-31 | 223.35 | 221.60 | 225.10 | +12.52 | +5.94% | 3 | 246 | 78.82% |
| NVDA240607C00680000 | 2024-05-01 1:27PM EDT | 2024-06-07 | 220.39 | 222.20 | 225.65 | +64.00 | +40.92% | 2 | 4 | 70.18% |
| NVDA240621C00680000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 226.80 | 226.30 | 228.65 | +6.00 | +2.72% | 6 | 1,184 | 65.58% |
| NVDA240719C00680000 | 2024-05-09 1:48PM EDT | 2024-07-19 | 226.80 | 233.40 | 235.65 | 0.00 | - | 2 | 360 | 60.80% |
| NVDA240816C00680000 | 2024-05-09 3:23PM EDT | 2024-08-16 | 231.83 | 240.70 | 242.15 | 0.00 | - | 2 | 262 | 58.37% |
| NVDA240920C00680000 | 2024-05-10 10:15AM EDT | 2024-09-20 | 254.35 | 252.05 | 253.95 | -4.95 | -1.91% | 1 | 779 | 59.04% |
| NVDA241018C00680000 | 2024-05-08 11:11AM EDT | 2024-10-18 | 264.90 | 256.45 | 262.70 | 0.00 | - | 2 | 70 | 57.94% |
| NVDA241115C00680000 | 2024-05-08 2:01PM EDT | 2024-11-15 | 273.17 | 264.65 | 271.35 | 0.00 | - | 7 | 113 | 58.35% |
| NVDA241220C00680000 | 2024-05-03 1:12PM EDT | 2024-12-20 | 277.20 | 276.90 | 278.50 | +2.88 | +1.05% | 1 | 702 | 58.58% |
| NVDA250117C00680000 | 2024-05-09 1:50PM EDT | 2025-01-17 | 277.83 | 282.20 | 284.95 | 0.00 | - | 2 | 383 | 58.00% |
| NVDA250221C00680000 | 2024-04-24 12:49PM EDT | 2025-02-21 | 222.60 | 291.45 | 294.00 | 0.00 | - | 2 | 97 | 58.34% |
| NVDA250321C00680000 | 2024-05-08 9:30AM EDT | 2025-03-21 | 296.10 | 297.80 | 300.50 | 0.00 | - | 1 | 72 | 58.32% |
| NVDA250620C00680000 | 2024-05-08 12:35PM EDT | 2025-06-20 | 322.85 | 317.15 | 320.20 | 0.00 | - | 6 | 274 | 58.33% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 2025-09-19 | 281.00 | 333.80 | 339.95 | 0.00 | - | - | 1 | 58.50% |
| NVDA251219C00680000 | 2024-04-30 1:12PM EDT | 2025-12-19 | 330.00 | 351.00 | 356.80 | 0.00 | - | 13 | 996 | 58.73% |
| NVDA260116C00680000 | 2024-05-10 3:34PM EDT | 2026-01-16 | 357.50 | 356.55 | 359.80 | +6.18 | +1.76% | 1 | 901 | 58.59% |
| NVDA260618C00680000 | 2024-05-09 1:42PM EDT | 2026-06-18 | 375.00 | 380.90 | 384.35 | 0.00 | - | 1 | 197 | 58.66% |
| NVDA261218C00680000 | 2024-05-09 3:46PM EDT | 2026-12-18 | 398.28 | 406.30 | 411.55 | 0.00 | - | 1 | 142 | 58.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00680000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 896 | 3,626 | 73.63% |
| NVDA240524P00680000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 1.16 | 1.06 | 1.30 | -0.67 | -36.61% | 27 | 391 | 74.08% |
| NVDA240531P00680000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 1.80 | 1.66 | 1.79 | -0.94 | -34.31% | 16 | 260 | 64.60% |
| NVDA240607P00680000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 2.59 | 2.27 | 2.56 | -1.11 | -30.00% | 22 | 116 | 59.61% |
| NVDA240614P00680000 | 2024-05-10 11:36AM EDT | 2024-06-14 | 4.00 | 3.10 | 3.80 | -0.45 | -10.11% | 2 | 23 | 57.36% |
| NVDA240621P00680000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 4.44 | 4.25 | 4.55 | -1.27 | -22.24% | 45 | 1,489 | 55.27% |
| NVDA240719P00680000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 7.90 | 7.80 | 8.10 | -1.92 | -19.55% | 32 | 662 | 49.83% |
| NVDA240816P00680000 | 2024-05-10 12:58PM EDT | 2024-08-16 | 12.53 | 12.10 | 12.45 | -2.17 | -14.76% | 9 | 608 | 47.69% |
| NVDA240920P00680000 | 2024-05-10 2:57PM EDT | 2024-09-20 | 20.57 | 20.15 | 20.55 | -1.97 | -8.74% | 6 | 1,675 | 48.37% |
| NVDA241018P00680000 | 2024-05-10 1:17PM EDT | 2024-10-18 | 24.50 | 24.00 | 24.60 | -2.18 | -8.17% | 3 | 797 | 47.00% |
| NVDA241115P00680000 | 2024-05-10 12:07PM EDT | 2024-11-15 | 30.50 | 28.85 | 29.55 | +0.55 | +1.84% | 2 | 335 | 46.62% |
| NVDA241220P00680000 | 2024-05-09 9:48AM EDT | 2024-12-20 | 40.00 | 35.40 | 36.60 | 0.00 | - | 5 | 1,082 | 46.84% |
| NVDA250117P00680000 | 2024-05-10 3:25PM EDT | 2025-01-17 | 39.40 | 37.85 | 40.10 | -2.19 | -5.27% | 1 | 1,885 | 45.98% |
| NVDA250221P00680000 | 2024-05-10 2:30PM EDT | 2025-02-21 | 44.85 | 44.15 | 45.10 | -16.05 | -26.35% | 20 | 62 | 45.46% |
| NVDA250321P00680000 | 2024-05-10 12:37PM EDT | 2025-03-21 | 49.50 | 48.15 | 48.95 | +1.55 | +3.23% | 1 | 426 | 45.10% |
| NVDA250620P00680000 | 2024-05-10 12:53PM EDT | 2025-06-20 | 60.93 | 60.20 | 61.00 | -2.87 | -4.50% | 16 | 393 | 44.31% |
| NVDA250919P00680000 | 2024-04-26 12:12PM EDT | 2025-09-19 | 72.01 | 69.90 | 72.85 | -8.38 | -10.42% | 2 | 11 | 44.00% |
| NVDA251219P00680000 | 2024-05-09 10:48AM EDT | 2025-12-19 | 85.03 | 80.75 | 81.80 | 0.00 | - | 2 | 80 | 43.14% |
| NVDA260116P00680000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 86.10 | 83.15 | 84.25 | 0.00 | - | 5 | 143 | 42.86% |
| NVDA260618P00680000 | 2024-05-06 11:53AM EDT | 2026-06-18 | 95.45 | 97.05 | 98.25 | 0.00 | - | 26 | 29 | 41.99% |
| NVDA261218P00680000 | 2024-05-10 3:28PM EDT | 2026-12-18 | 112.00 | 111.20 | 113.20 | -2.00 | -1.75% | 3 | 113 | 41.18% |
© 2024 Yahoo. All rights reserved.