NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:1680.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01680000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 168.75% |
| NVDA240621C01680000 | 2024-05-13 10:01AM EDT | 2024-06-21 | 0.27 | 0.22 | 0.31 | 0.00 | - | 1 | 131 | 65.28% |
| NVDA240719C01680000 | 2024-05-15 1:52PM EDT | 2024-07-19 | 0.82 | 0.83 | 0.93 | +0.17 | +26.15% | 2 | 60 | 56.64% |
| NVDA240816C01680000 | 2024-05-03 11:48AM EDT | 2024-08-16 | 2.44 | 1.93 | 2.10 | 0.00 | - | 1 | 17 | 53.01% |
| NVDA240920C01680000 | 2024-05-13 12:07PM EDT | 2024-09-20 | 4.50 | 5.10 | 5.55 | 0.00 | - | 3 | 35 | 52.90% |
| NVDA241018C01680000 | 2024-05-10 11:37AM EDT | 2024-10-18 | 6.66 | 7.55 | 7.80 | 0.00 | - | 3 | 10 | 51.33% |
| NVDA241115C01680000 | 2024-04-10 11:21AM EDT | 2024-11-15 | 11.85 | 9.05 | 9.40 | 0.00 | - | 1 | 33 | 49.25% |
| NVDA241220C01680000 | 2024-05-06 11:44AM EDT | 2024-12-20 | 18.22 | 16.25 | 16.60 | 0.00 | - | 2 | 13 | 51.08% |
| NVDA250117C01680000 | 2024-05-08 2:56PM EDT | 2025-01-17 | 18.70 | 19.60 | 20.05 | 0.00 | - | 25 | 75 | 50.38% |
| NVDA250221C01680000 | 2024-05-13 11:50AM EDT | 2025-02-21 | 21.40 | 25.55 | 26.05 | 0.00 | - | 7 | 44 | 50.51% |
| NVDA250321C01680000 | 2024-04-26 12:13PM EDT | 2025-03-21 | 25.45 | 30.40 | 30.95 | 0.00 | - | 1 | 45 | 50.55% |
| NVDA250620C01680000 | 2024-05-02 1:17PM EDT | 2025-06-20 | 34.20 | 46.50 | 47.20 | 0.00 | - | 1 | 13 | 50.58% |
| NVDA251219C01680000 | 2024-05-07 10:43AM EDT | 2025-12-19 | 73.19 | 80.95 | 81.80 | 0.00 | - | 24 | 27 | 51.08% |
| NVDA260116C01680000 | 2024-04-30 9:34AM EDT | 2026-01-16 | 74.10 | 85.50 | 86.40 | 0.00 | - | 2 | 10 | 50.98% |
| NVDA260618C01680000 | 2024-05-01 1:30PM EDT | 2026-06-18 | 79.70 | 113.85 | 115.20 | 0.00 | - | 10 | 24 | 51.42% |
| NVDA261218C01680000 | 2024-05-14 10:18AM EDT | 2026-12-18 | 128.51 | 144.80 | 147.05 | 0.00 | - | 7 | 95 | 51.64% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01680000 | 2024-03-07 2:45PM EDT | 2024-05-17 | 761.30 | 797.65 | 802.15 | 0.00 | - | - | 0 | 664.29% |
| NVDA240621P01680000 | 2024-03-28 1:37PM EDT | 2024-06-21 | 773.70 | 796.40 | 812.00 | 0.00 | - | 160 | 0 | 190.98% |
| NVDA240719P01680000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 773.61 | 796.75 | 811.00 | 0.00 | - | 2 | 0 | 144.67% |
| NVDA240816P01680000 | 2024-03-28 1:36PM EDT | 2024-08-16 | 773.89 | 797.10 | 811.15 | 0.00 | - | 2 | 0 | 121.39% |
| NVDA240920P01680000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 762.32 | 733.25 | 737.40 | 0.00 | - | 1 | 0 | 52.49% |
| NVDA241220P01680000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 810.67 | 731.95 | 737.70 | 0.00 | - | 20 | 0 | 40.66% |
| NVDA250117P01680000 | 2024-05-06 12:08PM EDT | 2025-01-17 | 762.20 | 731.90 | 738.00 | 0.00 | - | 2 | 0 | 38.68% |
| NVDA250221P01680000 | 2024-03-08 3:19PM EDT | 2025-02-21 | 803.82 | 792.40 | 808.00 | 0.00 | - | 4 | 0 | 68.55% |
| NVDA250321P01680000 | 2024-04-29 1:16PM EDT | 2025-03-21 | 808.22 | 729.55 | 744.75 | 0.00 | - | 2 | 0 | 40.38% |
| NVDA250620P01680000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 769.45 | 794.10 | 809.90 | 0.00 | - | - | 24 | 58.09% |
| NVDA251219P01680000 | 2024-03-07 1:55PM EDT | 2025-12-19 | 776.55 | 799.45 | 814.00 | 0.00 | - | - | 2 | 51.21% |
| NVDA260116P01680000 | 2024-03-07 4:17PM EDT | 2026-01-16 | 775.65 | 800.05 | 814.00 | 0.00 | - | - | 1 | 50.03% |
© 2024 Yahoo. All rights reserved.