NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:1130.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01130000 | 2024-05-15 3:09PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 284 | 1,710 | 71.48% |
| NVDA240524C01130000 | 2024-05-15 2:54PM EDT | 2024-05-24 | 3.90 | 3.75 | 3.90 | +1.08 | +38.30% | 215 | 385 | 72.84% |
| NVDA240531C01130000 | 2024-05-15 2:55PM EDT | 2024-05-31 | 6.00 | 5.75 | 6.00 | +1.48 | +32.74% | 107 | 114 | 62.04% |
| NVDA240607C01130000 | 2024-05-15 1:30PM EDT | 2024-06-07 | 8.23 | 8.25 | 8.50 | +2.23 | +37.17% | 19 | 33 | 57.51% |
| NVDA240614C01130000 | 2024-05-15 10:11AM EDT | 2024-06-14 | 10.00 | 11.35 | 11.70 | +2.25 | +29.03% | 2 | 53 | 55.70% |
| NVDA240621C01130000 | 2024-05-15 12:08PM EDT | 2024-06-21 | 13.68 | 13.60 | 13.85 | +3.98 | +41.03% | 28 | 984 | 53.25% |
| NVDA240628C01130000 | 2024-05-15 11:39AM EDT | 2024-06-28 | 16.53 | 15.85 | 16.70 | +4.23 | +34.39% | 8 | 7 | 51.87% |
| NVDA240719C01130000 | 2024-05-15 3:02PM EDT | 2024-07-19 | 23.90 | 23.50 | 23.85 | +5.56 | +30.32% | 39 | 120 | 49.40% |
| NVDA240816C01130000 | 2024-05-15 3:07PM EDT | 2024-08-16 | 34.80 | 34.50 | 34.95 | +6.95 | +24.96% | 21 | 212 | 48.65% |
| NVDA240920C01130000 | 2024-05-14 11:33AM EDT | 2024-09-20 | 43.46 | 52.75 | 53.45 | 0.00 | - | 3 | 504 | 50.77% |
| NVDA241018C01130000 | 2024-05-15 12:10PM EDT | 2024-10-18 | 62.25 | 62.25 | 62.80 | +11.70 | +23.15% | 4 | 58 | 50.16% |
| NVDA241115C01130000 | 2024-05-15 12:32PM EDT | 2024-11-15 | 73.55 | 72.80 | 73.55 | +16.70 | +29.38% | 1 | 100 | 50.42% |
| NVDA241220C01130000 | 2024-05-15 11:12AM EDT | 2024-12-20 | 87.20 | 87.35 | 88.15 | +11.25 | +14.81% | 11 | 105 | 51.42% |
| NVDA250117C01130000 | 2024-05-13 12:30PM EDT | 2025-01-17 | 81.95 | 95.25 | 96.00 | 0.00 | - | 7 | 433 | 51.03% |
| NVDA250221C01130000 | 2024-05-15 9:42AM EDT | 2025-02-21 | 101.12 | 107.80 | 108.65 | +7.92 | +8.50% | 1 | 73 | 51.63% |
| NVDA250620C01130000 | 2024-05-14 1:15PM EDT | 2025-06-20 | 126.55 | 143.05 | 144.00 | 0.00 | - | 2 | 125 | 52.29% |
| NVDA251219C01130000 | 2024-05-07 3:31PM EDT | 2025-12-19 | 172.87 | 189.65 | 190.90 | 0.00 | - | 2 | 53 | 53.18% |
| NVDA260116C01130000 | 2024-05-15 12:42PM EDT | 2026-01-16 | 195.92 | 195.30 | 196.75 | +11.50 | +6.24% | 10 | 83 | 53.13% |
| NVDA260618C01130000 | 2024-05-09 2:35PM EDT | 2026-06-18 | 200.10 | 228.85 | 230.45 | 0.00 | - | 1 | 25 | 53.73% |
| NVDA261218C01130000 | 2024-05-08 3:05PM EDT | 2026-12-18 | 240.24 | 261.85 | 266.50 | 0.00 | - | 10 | 235 | 54.05% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01130000 | 2024-05-15 11:05AM EDT | 2024-05-17 | 188.05 | 179.85 | 189.30 | -26.60 | -12.39% | 2 | 0 | 61.72% |
| NVDA240524P01130000 | 2024-05-15 3:03PM EDT | 2024-05-24 | 185.90 | 185.40 | 187.45 | -29.75 | -13.80% | 705 | 97 | 62.63% |
| NVDA240531P01130000 | 2024-05-15 1:48PM EDT | 2024-05-31 | 189.13 | 186.90 | 189.50 | -39.49 | -17.27% | 15 | 133 | 55.24% |
| NVDA240614P01130000 | 2024-05-15 11:04AM EDT | 2024-06-14 | 196.45 | 189.90 | 193.45 | -34.50 | -14.94% | 4 | 3 | 51.49% |
| NVDA240621P01130000 | 2024-05-13 3:32PM EDT | 2024-06-21 | 231.65 | 192.60 | 194.50 | 0.00 | - | 2 | 109 | 48.08% |
| NVDA240628P01130000 | 2024-05-13 2:46PM EDT | 2024-06-28 | 234.70 | 192.65 | 197.80 | 0.00 | - | 2 | 1 | 48.36% |
| NVDA240719P01130000 | 2024-05-14 10:29AM EDT | 2024-07-19 | 233.45 | 198.90 | 201.00 | 0.00 | - | 6 | 31 | 43.00% |
| NVDA240816P01130000 | 2024-05-14 11:49AM EDT | 2024-08-16 | 237.40 | 205.90 | 208.70 | 0.00 | - | 4 | 10 | 41.61% |
| NVDA240920P01130000 | 2024-03-26 9:45AM EDT | 2024-09-20 | 244.30 | 326.75 | 330.75 | 0.00 | - | 8 | 50 | 92.63% |
| NVDA241018P01130000 | 2024-05-14 10:27AM EDT | 2024-10-18 | 254.05 | 224.10 | 226.50 | 0.00 | - | 2 | 59 | 40.97% |
| NVDA241115P01130000 | 2024-05-10 10:38AM EDT | 2024-11-15 | 269.70 | 230.50 | 233.05 | 0.00 | - | 2 | 44 | 40.51% |
| NVDA241220P01130000 | 2024-05-09 11:32AM EDT | 2024-12-20 | 279.55 | 240.10 | 243.00 | 0.00 | - | 1 | 70 | 40.89% |
| NVDA250117P01130000 | 2024-05-10 12:33PM EDT | 2025-01-17 | 280.09 | 244.00 | 246.95 | 0.00 | - | 2 | 127 | 39.89% |
| NVDA250221P01130000 | 2024-05-09 10:51AM EDT | 2025-02-21 | 294.90 | 250.50 | 254.90 | 0.00 | - | 3 | 3 | 39.89% |
| NVDA250620P01130000 | 2024-03-12 1:45PM EDT | 2025-06-20 | 319.25 | 292.00 | 305.90 | 0.00 | - | 5 | 47 | 46.69% |
| NVDA251219P01130000 | 2024-02-13 12:50PM EDT | 2025-12-19 | 426.80 | 345.00 | 358.85 | 0.00 | - | 2 | 17 | 49.87% |
| NVDA260116P01130000 | 2024-03-21 12:47PM EDT | 2026-01-16 | 328.85 | 407.75 | 419.95 | 0.00 | - | 10 | 37 | 60.04% |
| NVDA260618P01130000 | 2024-05-06 3:12PM EDT | 2026-06-18 | 334.80 | 318.10 | 323.05 | 0.00 | - | 7 | 7 | 37.02% |
| NVDA261218P01130000 | 2024-05-06 3:12PM EDT | 2026-12-18 | 350.30 | 330.90 | 343.45 | 0.00 | - | 175 | 176 | 36.62% |
© 2024 Yahoo. All rights reserved.