NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:1070.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01070000 | 2024-05-15 3:32PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | +0.03 | +37.50% | 1,786 | 3,297 | 55.57% |
| NVDA240524C01070000 | 2024-05-15 3:37PM EDT | 2024-05-24 | 10.13 | 10.00 | 10.20 | +3.58 | +55.33% | 702 | 568 | 73.90% |
| NVDA240531C01070000 | 2024-05-15 2:49PM EDT | 2024-05-31 | 13.30 | 13.30 | 13.65 | +4.76 | +55.74% | 113 | 61 | 62.85% |
| NVDA240607C01070000 | 2024-05-15 2:47PM EDT | 2024-06-07 | 16.40 | 17.00 | 17.50 | +4.83 | +41.75% | 320 | 54 | 58.24% |
| NVDA240614C01070000 | 2024-05-15 10:27AM EDT | 2024-06-14 | 18.73 | 21.25 | 21.80 | +4.93 | +35.72% | 1 | 16 | 56.24% |
| NVDA240621C01070000 | 2024-05-15 3:36PM EDT | 2024-06-21 | 24.70 | 24.35 | 24.70 | +7.35 | +42.36% | 597 | 1,899 | 53.83% |
| NVDA240719C01070000 | 2024-05-15 1:33PM EDT | 2024-07-19 | 35.95 | 37.10 | 37.55 | +8.65 | +31.68% | 42 | 265 | 50.09% |
| NVDA240816C01070000 | 2024-05-15 1:58PM EDT | 2024-08-16 | 48.75 | 50.00 | 50.45 | +9.15 | +23.11% | 21 | 249 | 49.45% |
| NVDA240920C01070000 | 2024-05-15 12:23PM EDT | 2024-09-20 | 70.05 | 70.10 | 70.65 | +13.18 | +23.18% | 12 | 203 | 51.52% |
| NVDA241018C01070000 | 2024-05-15 12:33PM EDT | 2024-10-18 | 79.20 | 80.35 | 81.10 | +19.20 | +32.00% | 4 | 140 | 50.99% |
| NVDA241115C01070000 | 2024-05-13 11:18AM EDT | 2024-11-15 | 90.15 | 91.40 | 92.10 | +15.45 | +20.68% | 2 | 60 | 51.14% |
| NVDA241220C01070000 | 2024-05-15 11:43AM EDT | 2024-12-20 | 104.90 | 106.45 | 107.15 | +12.80 | +13.90% | 11 | 144 | 52.07% |
| NVDA250117C01070000 | 2024-05-15 2:44PM EDT | 2025-01-17 | 114.30 | 114.50 | 115.25 | +13.65 | +13.56% | 15 | 379 | 51.65% |
| NVDA250221C01070000 | 2024-05-13 10:27AM EDT | 2025-02-21 | 105.20 | 127.00 | 128.30 | 0.00 | - | 2 | 78 | 52.20% |
| NVDA250620C01070000 | 2024-05-15 11:00AM EDT | 2025-06-20 | 160.60 | 163.25 | 164.25 | +16.55 | +11.49% | 6 | 444 | 52.92% |
| NVDA251219C01070000 | 2024-05-08 2:43PM EDT | 2025-12-19 | 190.27 | 209.70 | 211.40 | 0.00 | - | 5 | 38 | 53.77% |
| NVDA260116C01070000 | 2024-05-15 10:16AM EDT | 2026-01-16 | 207.07 | 215.65 | 217.25 | +20.04 | +10.71% | 1 | 82 | 53.74% |
| NVDA260618C01070000 | 2024-05-09 3:16PM EDT | 2026-06-18 | 216.18 | 248.30 | 250.80 | 0.00 | - | 6 | 29 | 54.26% |
| NVDA261218C01070000 | 2024-05-13 11:34AM EDT | 2026-12-18 | 256.54 | 282.00 | 286.00 | 0.00 | - | 2 | 38 | 54.61% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01070000 | 2024-05-15 1:28PM EDT | 2024-05-17 | 125.60 | 116.30 | 129.95 | -29.25 | -18.89% | 6 | 0 | 113.93% |
| NVDA240524P01070000 | 2024-05-15 12:37PM EDT | 2024-05-24 | 133.40 | 130.25 | 131.55 | -37.65 | -22.01% | 86 | 47 | 65.24% |
| NVDA240531P01070000 | 2024-05-09 10:19AM EDT | 2024-05-31 | 192.35 | 133.00 | 134.80 | 0.00 | - | 7 | 3 | 56.23% |
| NVDA240607P01070000 | 2024-05-15 3:37PM EDT | 2024-06-07 | 136.60 | 135.55 | 137.90 | -38.30 | -21.90% | 2 | 14 | 51.73% |
| NVDA240614P01070000 | 2024-05-15 3:35PM EDT | 2024-06-14 | 140.25 | 138.95 | 142.25 | -26.00 | -15.64% | 10 | 10 | 50.42% |
| NVDA240621P01070000 | 2024-05-13 12:38PM EDT | 2024-06-21 | 175.17 | 141.65 | 142.95 | 0.00 | - | 2 | 379 | 48.08% |
| NVDA240719P01070000 | 2024-05-14 11:46AM EDT | 2024-07-19 | 181.25 | 149.90 | 152.15 | 0.00 | - | 28 | 118 | 43.53% |
| NVDA240816P01070000 | 2024-05-14 1:01PM EDT | 2024-08-16 | 188.75 | 159.10 | 161.15 | 0.00 | - | 74 | 61 | 41.86% |
| NVDA240920P01070000 | 2024-05-15 11:49AM EDT | 2024-09-20 | 176.85 | 173.95 | 175.70 | -33.35 | -15.87% | 6 | 50 | 42.80% |
| NVDA241018P01070000 | 2024-05-10 2:18PM EDT | 2024-10-18 | 214.15 | 180.05 | 182.00 | 0.00 | - | 2 | 21 | 41.50% |
| NVDA241115P01070000 | 2024-05-15 11:53AM EDT | 2024-11-15 | 190.43 | 187.80 | 189.70 | -31.10 | -14.04% | 1 | 28 | 41.22% |
| NVDA241220P01070000 | 2024-05-15 11:43AM EDT | 2024-12-20 | 200.92 | 197.80 | 199.70 | -34.78 | -14.76% | 11 | 120 | 41.32% |
| NVDA250117P01070000 | 2024-05-14 10:24AM EDT | 2025-01-17 | 228.45 | 202.55 | 204.65 | 0.00 | - | 10 | 200 | 40.55% |
| NVDA250221P01070000 | 2024-03-26 11:49AM EDT | 2025-02-21 | 238.75 | 284.35 | 297.15 | 0.00 | - | 2 | 15 | 63.99% |
| NVDA250620P01070000 | 2024-05-14 12:38PM EDT | 2025-06-20 | 254.90 | 232.25 | 234.85 | 0.00 | - | 4 | 44 | 39.57% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 299.65 | 354.05 | 370.80 | 0.00 | - | 2 | 15 | 59.74% |
| NVDA260116P01070000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 291.90 | 316.00 | 333.25 | 0.00 | - | 15 | 55 | 50.50% |
| NVDA260618P01070000 | 2024-04-04 2:52PM EDT | 2026-06-18 | 316.13 | 307.20 | 312.85 | 0.00 | - | 1 | 23 | 43.00% |
© 2024 Yahoo. All rights reserved.