NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:1400.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01400000 | 2024-05-15 12:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,961 | 121.88% |
| NVDA240524C01400000 | 2024-05-15 3:00PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.22 | -0.01 | -4.35% | 2,384 | 1,914 | 89.84% |
| NVDA240531C01400000 | 2024-05-15 2:47PM EDT | 2024-05-31 | 0.42 | 0.37 | 0.42 | +0.07 | +20.00% | 96 | 88 | 73.66% |
| NVDA240607C01400000 | 2024-05-15 2:38PM EDT | 2024-06-07 | 0.74 | 0.70 | 0.80 | +0.12 | +19.35% | 5 | 115 | 67.09% |
| NVDA240614C01400000 | 2024-05-15 1:26PM EDT | 2024-06-14 | 1.25 | 1.13 | 1.32 | +0.25 | +25.00% | 18 | 16 | 63.12% |
| NVDA240621C01400000 | 2024-05-15 2:56PM EDT | 2024-06-21 | 1.57 | 1.53 | 1.61 | +0.36 | +29.75% | 178 | 2,003 | 59.13% |
| NVDA240628C01400000 | 2024-05-15 2:35PM EDT | 2024-06-28 | 2.05 | 1.97 | 2.16 | +0.45 | +28.12% | 7 | 2 | 56.70% |
| NVDA240719C01400000 | 2024-05-15 2:56PM EDT | 2024-07-19 | 3.87 | 3.80 | 3.95 | +0.82 | +26.80% | 17 | 987 | 52.17% |
| NVDA240816C01400000 | 2024-05-15 2:02PM EDT | 2024-08-16 | 7.50 | 7.50 | 7.80 | +1.84 | +32.51% | 48 | 954 | 50.11% |
| NVDA240920C01400000 | 2024-05-15 2:13PM EDT | 2024-09-20 | 16.06 | 15.90 | 16.30 | +3.26 | +25.47% | 149 | 2,108 | 51.23% |
| NVDA241018C01400000 | 2024-05-15 11:36AM EDT | 2024-10-18 | 20.95 | 21.05 | 21.45 | +3.44 | +19.65% | 47 | 417 | 50.18% |
| NVDA241115C01400000 | 2024-05-15 12:14PM EDT | 2024-11-15 | 27.95 | 27.65 | 28.10 | +4.46 | +18.99% | 8 | 896 | 50.20% |
| NVDA241220C01400000 | 2024-05-15 2:07PM EDT | 2024-12-20 | 38.04 | 37.55 | 38.05 | +6.39 | +20.19% | 33 | 1,145 | 50.93% |
| NVDA250117C01400000 | 2024-05-15 2:37PM EDT | 2025-01-17 | 43.25 | 43.25 | 43.70 | +5.95 | +15.95% | 57 | 1,469 | 50.42% |
| NVDA250221C01400000 | 2024-05-14 3:29PM EDT | 2025-02-21 | 45.50 | 52.60 | 53.35 | 0.00 | - | 1 | 103 | 50.85% |
| NVDA250321C01400000 | 2024-05-15 2:02PM EDT | 2025-03-21 | 60.00 | 59.75 | 60.50 | +8.15 | +15.72% | 1 | 167 | 51.01% |
| NVDA250620C01400000 | 2024-05-15 9:52AM EDT | 2025-06-20 | 76.05 | 82.10 | 82.90 | +5.05 | +7.11% | 69 | 713 | 51.37% |
| NVDA251219C01400000 | 2024-05-10 11:44AM EDT | 2025-12-19 | 107.05 | 124.20 | 125.40 | 0.00 | - | 1 | 217 | 52.09% |
| NVDA260116C01400000 | 2024-05-15 2:23PM EDT | 2026-01-16 | 130.20 | 129.80 | 130.80 | +14.45 | +12.48% | 8 | 577 | 52.05% |
| NVDA260618C01400000 | 2024-05-15 12:21PM EDT | 2026-06-18 | 162.25 | 162.00 | 163.25 | +13.00 | +8.71% | 12 | 60 | 52.59% |
| NVDA261218C01400000 | 2024-05-15 12:08PM EDT | 2026-12-18 | 195.04 | 195.35 | 197.80 | +16.29 | +9.11% | 10 | 436 | 52.85% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01400000 | 2024-04-30 3:27PM EDT | 2024-05-17 | 531.87 | 447.05 | 459.25 | 0.00 | - | 4 | 0 | 245.12% |
| NVDA240531P01400000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 557.54 | 446.50 | 460.80 | 0.00 | - | - | 0 | 109.83% |
| NVDA240621P01400000 | 2024-05-15 10:11AM EDT | 2024-06-21 | 470.53 | 450.50 | 456.60 | -23.00 | -4.66% | 2 | 0 | 57.34% |
| NVDA240719P01400000 | 2024-05-15 1:01PM EDT | 2024-07-19 | 454.70 | 451.70 | 455.05 | -48.97 | -9.72% | 2 | 0 | 0.00% |
| NVDA240816P01400000 | 2024-05-09 9:33AM EDT | 2024-08-16 | 495.25 | 452.00 | 455.95 | 0.00 | - | 11 | 1 | 33.25% |
| NVDA240920P01400000 | 2024-05-15 10:25AM EDT | 2024-09-20 | 470.36 | 454.75 | 458.35 | -18.09 | -3.70% | 2 | 18 | 35.76% |
| NVDA241018P01400000 | 2024-05-13 1:38PM EDT | 2024-10-18 | 501.13 | 456.60 | 460.40 | 0.00 | - | 2 | 0 | 35.67% |
| NVDA241115P01400000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 490.54 | 458.85 | 463.40 | 0.00 | - | 2 | 0 | 36.20% |
| NVDA241220P01400000 | 2024-05-14 2:31PM EDT | 2024-12-20 | 494.87 | 462.45 | 466.25 | 0.00 | - | 6 | 53 | 35.60% |
| NVDA250117P01400000 | 2024-05-10 1:47PM EDT | 2025-01-17 | 512.10 | 464.75 | 468.35 | 0.00 | - | 2 | 36 | 35.01% |
| NVDA250221P01400000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 558.32 | 466.40 | 477.20 | 0.00 | - | 1 | 5 | 37.74% |
| NVDA250321P01400000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 555.18 | 469.35 | 476.10 | 0.00 | - | 1 | 4 | 35.47% |
| NVDA250620P01400000 | 2024-05-13 10:41AM EDT | 2025-06-20 | 525.72 | 478.90 | 486.65 | 0.00 | - | 1 | 12 | 35.41% |
| NVDA251219P01400000 | 2024-05-08 11:47AM EDT | 2025-12-19 | 540.75 | 494.35 | 506.25 | 0.00 | - | 2 | 2 | 34.91% |
| NVDA260116P01400000 | 2024-04-26 1:31PM EDT | 2026-01-16 | 555.00 | 496.15 | 509.00 | 0.00 | - | 1 | 6 | 34.81% |
| NVDA260618P01400000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 589.68 | 509.15 | 523.55 | 0.00 | - | 2 | 21 | 34.33% |
| NVDA261218P01400000 | 2024-05-06 3:15PM EDT | 2026-12-18 | 551.00 | 521.95 | 539.50 | 0.00 | - | 1 | 45 | 33.81% |
© 2024 Yahoo. All rights reserved.