NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1320.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01320000 | 2024-05-15 11:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| NVDA240524C01320000 | 2024-05-15 1:39PM EDT | 2024-05-24 | 0.48 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVDA240531C01320000 | 2024-05-15 2:58PM EDT | 2024-05-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA240607C01320000 | 2024-05-15 3:21PM EDT | 2024-06-07 | 1.31 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NVDA240614C01320000 | 2024-05-15 11:22AM EDT | 2024-06-14 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240621C01320000 | 2024-05-15 3:51PM EDT | 2024-06-21 | 2.92 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NVDA240719C01320000 | 2024-05-15 12:13PM EDT | 2024-07-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| NVDA240816C01320000 | 2024-05-15 2:52PM EDT | 2024-08-16 | 11.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA240920C01320000 | 2024-05-15 11:59AM EDT | 2024-09-20 | 22.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA241018C01320000 | 2024-05-15 12:24PM EDT | 2024-10-18 | 29.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| NVDA241115C01320000 | 2024-05-10 1:46PM EDT | 2024-11-15 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220C01320000 | 2024-05-15 3:03PM EDT | 2024-12-20 | 48.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250117C01320000 | 2024-05-15 3:56PM EDT | 2025-01-17 | 54.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250221C01320000 | 2024-05-14 3:44PM EDT | 2025-02-21 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C01320000 | 2024-05-15 11:06AM EDT | 2025-03-21 | 71.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01320000 | 2024-05-15 11:25AM EDT | 2025-06-20 | 95.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250919C01320000 | 2024-05-01 1:34PM EDT | 2025-09-19 | 80.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVDA251219C01320000 | 2024-05-15 11:57AM EDT | 2025-12-19 | 140.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA260116C01320000 | 2024-05-14 3:54PM EDT | 2026-01-16 | 133.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA260618C01320000 | 2024-04-26 11:03AM EDT | 2026-06-18 | 149.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01320000 | 2024-05-15 3:21PM EDT | 2026-12-18 | 212.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01320000 | 2024-04-01 3:01PM EDT | 2024-05-17 | 420.65 | 464.90 | 469.55 | 0.00 | - | 120 | 0 | 715.57% |
| NVDA240524P01320000 | 2024-05-15 1:12PM EDT | 2024-05-24 | 375.59 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA240531P01320000 | 2024-05-13 2:23PM EDT | 2024-05-31 | 416.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P01320000 | 2024-05-15 10:20AM EDT | 2024-06-21 | 387.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719P01320000 | 2024-05-13 1:36PM EDT | 2024-07-19 | 418.60 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| NVDA240816P01320000 | 2024-05-13 10:41AM EDT | 2024-08-16 | 427.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920P01320000 | 2024-05-09 10:25AM EDT | 2024-09-20 | 440.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P01320000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 546.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241115P01320000 | 2024-03-21 12:29PM EDT | 2024-11-15 | 427.60 | 554.65 | 562.65 | 0.00 | - | 2 | 3 | 109.49% |
| NVDA241220P01320000 | 2024-04-05 3:31PM EDT | 2024-12-20 | 457.15 | 442.40 | 450.40 | 0.00 | - | 2 | 2 | 60.64% |
| NVDA250117P01320000 | 2024-05-07 11:50AM EDT | 2025-01-17 | 431.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 2025-02-21 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 58.12% |
| NVDA250620P01320000 | 2024-05-08 12:13PM EDT | 2025-06-20 | 455.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01320000 | 2024-05-08 12:23PM EDT | 2025-12-19 | 471.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116P01320000 | 2024-03-04 11:22AM EDT | 2026-01-16 | 499.18 | 476.25 | 488.25 | 0.00 | - | 2 | 0 | 45.50% |
| NVDA260618P01320000 | 2024-05-01 2:19PM EDT | 2026-06-18 | 535.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01320000 | 2024-05-09 10:29AM EDT | 2026-12-18 | 509.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.