NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:1420.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01420000 | 2024-05-07 9:35AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 109 | 583 | 125.00% |
| NVDA240621C01420000 | 2024-05-15 3:23PM EDT | 2024-06-21 | 1.33 | 1.29 | 1.41 | +0.40 | +43.01% | 10 | 441 | 59.17% |
| NVDA240719C01420000 | 2024-05-15 1:50PM EDT | 2024-07-19 | 3.31 | 3.35 | 3.50 | +0.76 | +29.80% | 9 | 99 | 52.14% |
| NVDA240816C01420000 | 2024-05-15 10:42AM EDT | 2024-08-16 | 6.52 | 6.70 | 7.00 | +1.15 | +21.42% | 1 | 129 | 50.18% |
| NVDA240920C01420000 | 2024-05-15 11:24AM EDT | 2024-09-20 | 14.40 | 14.50 | 14.85 | +0.49 | +3.52% | 2 | 190 | 50.94% |
| NVDA241018C01420000 | 2024-05-15 11:37AM EDT | 2024-10-18 | 19.55 | 19.30 | 20.00 | +0.94 | +5.05% | 1 | 93 | 50.21% |
| NVDA241115C01420000 | 2024-05-15 10:24AM EDT | 2024-11-15 | 24.55 | 25.35 | 26.10 | +3.77 | +18.14% | 6 | 44 | 50.03% |
| NVDA241220C01420000 | 2024-05-15 12:57PM EDT | 2024-12-20 | 35.35 | 35.10 | 35.50 | +3.55 | +11.16% | 1 | 148 | 50.56% |
| NVDA250117C01420000 | 2024-05-15 3:24PM EDT | 2025-01-17 | 40.90 | 40.55 | 40.95 | -1.10 | -2.62% | 13 | 141 | 50.04% |
| NVDA250221C01420000 | 2024-04-17 10:10AM EDT | 2025-02-21 | 40.84 | 49.50 | 50.40 | 0.00 | - | 2 | 47 | 50.45% |
| NVDA250321C01420000 | 2024-05-14 3:01PM EDT | 2025-03-21 | 50.00 | 56.25 | 57.15 | 0.00 | - | 1 | 31 | 50.53% |
| NVDA250620C01420000 | 2024-05-09 11:44AM EDT | 2025-06-20 | 67.00 | 78.45 | 79.25 | 0.00 | - | 1 | 29 | 50.98% |
| NVDA251219C01420000 | 2024-05-14 1:56PM EDT | 2025-12-19 | 107.20 | 120.15 | 121.40 | 0.00 | - | 4 | 21 | 51.75% |
| NVDA260116C01420000 | 2024-05-14 1:56PM EDT | 2026-01-16 | 112.25 | 125.30 | 126.45 | 0.00 | - | 2 | 28 | 51.64% |
| NVDA260618C01420000 | 2024-05-15 2:53PM EDT | 2026-06-18 | 158.40 | 157.10 | 158.60 | +12.90 | +8.87% | 80 | 179 | 52.16% |
| NVDA261218C01420000 | 2024-04-24 12:54PM EDT | 2026-12-18 | 128.23 | 190.65 | 192.85 | 0.00 | - | 2 | 98 | 52.46% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01420000 | 2024-03-21 2:16PM EDT | 2024-05-17 | 505.93 | 650.20 | 665.20 | 0.00 | - | 12 | 0 | 913.08% |
| NVDA240621P01420000 | 2024-05-13 9:54AM EDT | 2024-06-21 | 526.32 | 471.55 | 477.55 | 0.00 | - | 4 | 0 | 62.32% |
| NVDA240719P01420000 | 2024-05-13 1:31PM EDT | 2024-07-19 | 518.30 | 472.50 | 477.25 | 0.00 | - | 84 | 0 | 55.08% |
| NVDA240816P01420000 | 2024-05-07 3:48PM EDT | 2024-08-16 | 515.40 | 473.30 | 477.05 | 0.00 | - | 5 | 0 | 45.79% |
| NVDA240920P01420000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 627.35 | 475.10 | 479.50 | 0.00 | - | 860 | 0 | 42.69% |
| NVDA241018P01420000 | 2024-04-19 3:22PM EDT | 2024-10-18 | 649.25 | 477.50 | 481.35 | 0.00 | - | 108 | 0 | 40.77% |
| NVDA241115P01420000 | 2024-03-19 9:39AM EDT | 2024-11-15 | 574.75 | 572.05 | 579.40 | 0.00 | - | 2 | 31 | 85.04% |
| NVDA241220P01420000 | 2024-03-12 11:48AM EDT | 2024-12-20 | 538.17 | 536.70 | 541.00 | 0.00 | - | - | 1 | 63.99% |
| NVDA250117P01420000 | 2024-05-15 11:31AM EDT | 2025-01-17 | 489.93 | 483.60 | 487.85 | -39.12 | -7.39% | 1 | 12 | 37.13% |
| NVDA250321P01420000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 526.95 | 484.70 | 497.60 | 0.00 | - | 18 | 22 | 38.11% |
| NVDA250620P01420000 | 2024-02-14 11:48AM EDT | 2025-06-20 | 684.80 | 566.80 | 586.00 | 0.00 | - | 2 | 0 | 57.89% |
| NVDA251219P01420000 | 2024-02-13 4:27PM EDT | 2025-12-19 | 707.20 | 574.50 | 592.00 | 0.00 | - | - | 0 | 51.49% |
| NVDA260116P01420000 | 2024-03-14 2:12PM EDT | 2026-01-16 | 579.35 | 562.55 | 579.95 | 0.00 | - | 1 | 5 | 47.71% |
| NVDA261218P01420000 | 2024-05-09 10:36AM EDT | 2026-12-18 | 585.00 | 539.15 | 555.90 | 0.00 | - | 1 | 23 | 34.07% |
© 2024 Yahoo. All rights reserved.