NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1720.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01720000 | 2024-05-15 2:32PM EDT | 2024-06-21 | 0.22 | 0.10 | 0.39 | 0.00 | - | 27 | 41 | 72.61% |
| NVDA240719C01720000 | 2024-05-16 3:04PM EDT | 2024-07-19 | 0.80 | 0.60 | 0.72 | 0.00 | - | 6 | 80 | 60.13% |
| NVDA240816C01720000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 1.40 | 1.33 | 1.53 | 0.00 | - | 1 | 29 | 55.07% |
| NVDA240920C01720000 | 2024-05-15 9:35AM EDT | 2024-09-20 | 4.00 | 3.60 | 4.05 | 0.00 | - | 2 | 22 | 54.09% |
| NVDA241018C01720000 | 2024-05-13 10:50AM EDT | 2024-10-18 | 5.38 | 5.25 | 6.00 | 0.00 | - | 1 | 17 | 52.25% |
| NVDA241115C01720000 | 2024-05-16 2:50PM EDT | 2024-11-15 | 10.00 | 8.00 | 9.00 | 0.00 | - | 6 | 58 | 51.91% |
| NVDA241220C01720000 | 2024-05-16 10:19AM EDT | 2024-12-20 | 15.65 | 11.85 | 13.05 | 0.00 | - | 1 | 37 | 51.43% |
| NVDA250117C01720000 | 2024-05-16 12:01PM EDT | 2025-01-17 | 18.70 | 15.15 | 15.70 | 0.00 | - | 12 | 26 | 50.77% |
| NVDA250221C01720000 | 2024-05-17 2:27PM EDT | 2025-02-21 | 20.17 | 20.05 | 20.65 | +5.47 | +37.21% | 21 | 5 | 50.73% |
| NVDA250321C01720000 | 2024-05-14 3:08PM EDT | 2025-03-21 | 24.15 | 24.20 | 24.80 | 0.00 | - | 18 | 31 | 50.70% |
| NVDA250620C01720000 | 2024-05-15 3:38PM EDT | 2025-06-20 | 44.10 | 38.50 | 39.50 | 0.00 | - | 2 | 25 | 50.73% |
| NVDA251219C01720000 | 2024-05-03 3:59PM EDT | 2025-12-19 | 65.75 | 70.25 | 71.60 | 0.00 | - | 1 | 62 | 51.23% |
| NVDA260116C01720000 | 2024-04-24 9:56AM EDT | 2026-01-16 | 52.00 | 74.65 | 75.70 | 0.00 | - | 2 | 22 | 51.12% |
| NVDA260618C01720000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 74.91 | 101.45 | 102.85 | 0.00 | - | 1 | 42 | 51.54% |
| NVDA261218C01720000 | 2024-05-15 3:43PM EDT | 2026-12-18 | 141.50 | 130.70 | 133.40 | 0.00 | - | 2 | 8 | 51.72% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01720000 | 2024-03-28 1:44PM EDT | 2024-06-21 | 813.50 | 836.60 | 852.00 | 0.00 | - | 14 | 0 | 184.04% |
| NVDA240719P01720000 | 2024-03-14 9:35AM EDT | 2024-07-19 | 824.65 | 835.60 | 845.25 | 0.00 | - | 2 | 0 | 133.64% |
| NVDA240816P01720000 | 2024-03-07 3:58PM EDT | 2024-08-16 | 798.80 | 833.75 | 847.85 | 0.00 | - | - | 0 | 111.50% |
| NVDA240920P01720000 | 2024-03-11 3:01PM EDT | 2024-09-20 | 858.50 | 847.30 | 852.25 | 0.00 | - | 5 | 0 | 100.45% |
| NVDA241115P01720000 | 2024-03-11 3:36PM EDT | 2024-11-15 | 865.40 | 844.80 | 859.65 | 0.00 | - | 31 | 0 | 84.83% |
| NVDA241220P01720000 | 2024-03-11 2:57PM EDT | 2024-12-20 | 857.75 | 841.00 | 859.50 | 0.00 | - | 89 | 0 | 76.78% |
| NVDA250117P01720000 | 2024-03-07 2:21PM EDT | 2025-01-17 | 805.20 | 830.00 | 849.00 | 0.00 | - | - | 0 | 67.37% |
| NVDA250221P01720000 | 2024-03-13 10:13AM EDT | 2025-02-21 | 834.70 | 828.50 | 843.95 | 0.00 | - | 2 | 0 | 61.55% |
| NVDA250321P01720000 | 2024-03-07 1:39PM EDT | 2025-03-21 | 808.35 | 832.30 | 850.00 | 0.00 | - | - | 0 | 60.79% |
| NVDA250620P01720000 | 2024-03-07 1:35PM EDT | 2025-06-20 | 809.10 | 832.90 | 847.70 | 0.00 | - | - | 13 | 53.11% |
| NVDA260116P01720000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 826.15 | 838.30 | 854.00 | 0.00 | - | 1 | 1 | 46.91% |
| NVDA260618P01720000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 830.25 | 838.05 | 858.00 | 0.00 | - | 1 | 1 | 42.92% |
© 2024 Yahoo. All rights reserved.