NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:1300.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01300000 | 2024-05-15 1:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 2,032 | 98.44% |
| NVDA240524C01300000 | 2024-05-15 2:32PM EDT | 2024-05-24 | 0.51 | 0.50 | 0.56 | +0.07 | +15.91% | 472 | 600 | 82.76% |
| NVDA240531C01300000 | 2024-05-15 2:46PM EDT | 2024-05-31 | 0.96 | 0.89 | 0.97 | +0.15 | +18.52% | 240 | 875 | 68.51% |
| NVDA240607C01300000 | 2024-05-15 2:24PM EDT | 2024-06-07 | 1.60 | 1.53 | 1.62 | +0.36 | +29.03% | 119 | 431 | 62.41% |
| NVDA240614C01300000 | 2024-05-15 1:57PM EDT | 2024-06-14 | 2.43 | 2.41 | 2.62 | +0.45 | +22.73% | 43 | 2,548 | 59.41% |
| NVDA240621C01300000 | 2024-05-15 2:45PM EDT | 2024-06-21 | 3.26 | 3.15 | 3.30 | +0.85 | +35.27% | 827 | 4,081 | 56.14% |
| NVDA240628C01300000 | 2024-05-15 11:29AM EDT | 2024-06-28 | 3.90 | 3.50 | 4.35 | +0.90 | +30.00% | 21 | 29 | 53.57% |
| NVDA240719C01300000 | 2024-05-15 2:31PM EDT | 2024-07-19 | 7.20 | 7.05 | 7.30 | +1.70 | +30.91% | 78 | 1,428 | 50.28% |
| NVDA240816C01300000 | 2024-05-15 2:32PM EDT | 2024-08-16 | 12.90 | 12.70 | 13.10 | +2.77 | +27.34% | 172 | 725 | 48.96% |
| NVDA240920C01300000 | 2024-05-15 1:30PM EDT | 2024-09-20 | 24.25 | 24.40 | 24.70 | +4.05 | +20.05% | 41 | 1,156 | 50.41% |
| NVDA241018C01300000 | 2024-05-15 2:41PM EDT | 2024-10-18 | 31.60 | 31.25 | 31.65 | +5.30 | +20.15% | 35 | 571 | 49.83% |
| NVDA241115C01300000 | 2024-05-15 2:25PM EDT | 2024-11-15 | 39.83 | 39.20 | 39.90 | +7.84 | +24.51% | 2 | 1,096 | 50.00% |
| NVDA241220C01300000 | 2024-05-15 2:02PM EDT | 2024-12-20 | 51.55 | 51.00 | 51.70 | +7.55 | +17.16% | 12 | 631 | 50.71% |
| NVDA250117C01300000 | 2024-05-15 2:27PM EDT | 2025-01-17 | 58.12 | 57.70 | 58.20 | +8.22 | +16.47% | 23 | 1,893 | 50.27% |
| NVDA250221C01300000 | 2024-05-15 2:10PM EDT | 2025-02-21 | 68.95 | 68.10 | 69.00 | +8.72 | +14.48% | 3 | 405 | 50.71% |
| NVDA250321C01300000 | 2024-05-14 9:58AM EDT | 2025-03-21 | 77.50 | 75.75 | 76.85 | +15.40 | +24.80% | 6 | 442 | 50.85% |
| NVDA250620C01300000 | 2024-05-15 1:33PM EDT | 2025-06-20 | 100.70 | 100.25 | 101.10 | +10.65 | +11.83% | 18 | 501 | 51.34% |
| NVDA250919C01300000 | 2024-05-10 10:55AM EDT | 2025-09-19 | 121.00 | 121.55 | 125.50 | +14.40 | +13.51% | 10 | 26 | 51.76% |
| NVDA251219C01300000 | 2024-05-14 12:36PM EDT | 2025-12-19 | 145.05 | 144.85 | 145.95 | +15.70 | +12.14% | 1 | 83 | 52.22% |
| NVDA260116C01300000 | 2024-05-15 2:21PM EDT | 2026-01-16 | 152.00 | 150.15 | 151.30 | +17.05 | +12.63% | 3 | 764 | 52.11% |
| NVDA260618C01300000 | 2024-05-15 11:53AM EDT | 2026-06-18 | 183.38 | 182.95 | 184.40 | +12.88 | +7.55% | 8 | 68 | 52.66% |
| NVDA261218C01300000 | 2024-05-15 11:44AM EDT | 2026-12-18 | 218.04 | 217.35 | 220.25 | +24.94 | +12.92% | 2 | 2,607 | 53.07% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01300000 | 2024-05-14 3:19PM EDT | 2024-05-17 | 384.25 | 347.10 | 361.55 | 0.00 | - | 2 | 0 | 160.35% |
| NVDA240524P01300000 | 2024-05-15 12:51PM EDT | 2024-05-24 | 353.96 | 346.75 | 361.25 | -38.08 | -9.71% | 40 | 0 | 82.23% |
| NVDA240531P01300000 | 2024-05-15 12:58PM EDT | 2024-05-31 | 354.90 | 349.10 | 360.95 | -43.45 | -10.91% | 6 | 0 | 73.83% |
| NVDA240607P01300000 | 2024-05-06 2:16PM EDT | 2024-06-07 | 381.64 | 352.55 | 356.55 | 0.00 | - | - | 0 | 58.74% |
| NVDA240621P01300000 | 2024-05-15 12:29PM EDT | 2024-06-21 | 354.50 | 354.25 | 356.25 | -30.52 | -7.93% | 3 | 19 | 50.51% |
| NVDA240628P01300000 | 2024-05-13 10:42AM EDT | 2024-06-28 | 405.30 | 351.80 | 357.85 | 0.00 | - | 2 | 1 | 54.72% |
| NVDA240719P01300000 | 2024-05-15 11:48AM EDT | 2024-07-19 | 357.93 | 354.50 | 357.35 | -38.02 | -9.60% | 210 | 239 | 44.12% |
| NVDA240816P01300000 | 2024-05-14 1:59PM EDT | 2024-08-16 | 393.80 | 356.90 | 360.75 | 0.00 | - | 2 | 7 | 42.28% |
| NVDA240920P01300000 | 2024-05-07 9:50AM EDT | 2024-09-20 | 410.25 | 362.85 | 365.70 | 0.00 | - | 8 | 104 | 41.04% |
| NVDA241018P01300000 | 2024-05-07 10:35AM EDT | 2024-10-18 | 409.80 | 364.90 | 368.60 | 0.00 | - | 1 | 2 | 39.44% |
| NVDA241115P01300000 | 2024-05-14 3:41PM EDT | 2024-11-15 | 397.67 | 369.00 | 372.85 | 0.00 | - | 10 | 10 | 39.08% |
| NVDA241220P01300000 | 2024-05-15 10:24AM EDT | 2024-12-20 | 386.45 | 374.50 | 378.70 | -25.20 | -6.12% | 51 | 29 | 38.97% |
| NVDA250117P01300000 | 2024-05-15 11:14AM EDT | 2025-01-17 | 383.17 | 378.10 | 381.55 | -77.45 | -16.81% | 1 | 161 | 38.05% |
| NVDA250221P01300000 | 2024-05-10 10:44AM EDT | 2025-02-21 | 425.05 | 381.85 | 391.90 | 0.00 | - | 1 | 11 | 39.88% |
| NVDA250321P01300000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 467.78 | 386.30 | 393.35 | 0.00 | - | 1 | 22 | 38.58% |
| NVDA250620P01300000 | 2024-05-13 12:06PM EDT | 2025-06-20 | 428.97 | 395.70 | 408.90 | 0.00 | - | 1 | 9 | 38.77% |
| NVDA250919P01300000 | 2024-05-08 3:16PM EDT | 2025-09-19 | 445.05 | 404.40 | 417.10 | 0.00 | - | 2 | 5 | 37.19% |
| NVDA251219P01300000 | 2024-05-08 11:12AM EDT | 2025-12-19 | 454.95 | 415.85 | 426.05 | 0.00 | - | 1 | 4 | 36.29% |
| NVDA260116P01300000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 485.54 | 421.35 | 431.35 | 0.00 | - | 1 | 32 | 36.64% |
| NVDA260618P01300000 | 2024-05-07 10:03AM EDT | 2026-06-18 | 473.10 | 433.55 | 446.25 | 0.00 | - | 1 | 44 | 35.73% |
| NVDA261218P01300000 | 2024-05-15 11:25AM EDT | 2026-12-18 | 460.25 | 447.90 | 461.65 | -29.34 | -5.99% | 1 | 78 | 34.77% |
© 2024 Yahoo. All rights reserved.