NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:1770.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01770000 | 2024-05-07 9:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 262 | 184.38% |
| NVDA240621C01770000 | 2024-05-13 9:47AM EDT | 2024-06-21 | 0.10 | 0.13 | 0.22 | 0.00 | - | 1 | 20 | 67.72% |
| NVDA240719C01770000 | 2024-05-07 9:51AM EDT | 2024-07-19 | 0.72 | 0.54 | 0.64 | 0.00 | - | 2 | 65 | 58.18% |
| NVDA240816C01770000 | 2024-05-10 10:32AM EDT | 2024-08-16 | 1.31 | 1.33 | 1.45 | -0.12 | -8.39% | 1 | 14 | 54.11% |
| NVDA240920C01770000 | 2024-05-14 2:15PM EDT | 2024-09-20 | 3.25 | 3.75 | 4.05 | 0.00 | - | 20 | 74 | 53.71% |
| NVDA241018C01770000 | 2024-05-10 11:28AM EDT | 2024-10-18 | 5.25 | 5.65 | 5.95 | 0.00 | - | 101 | 7 | 52.08% |
| NVDA241115C01770000 | 2024-05-09 2:49PM EDT | 2024-11-15 | 7.20 | 8.30 | 8.65 | 0.00 | - | 1 | 10 | 51.48% |
| NVDA241220C01770000 | 2024-04-19 2:56PM EDT | 2024-12-20 | 6.83 | 12.55 | 13.25 | 0.00 | - | 1 | 10 | 51.46% |
| NVDA250117C01770000 | 2024-05-13 12:19PM EDT | 2025-01-17 | 13.25 | 15.60 | 15.95 | 0.00 | - | 30 | 29 | 50.69% |
| NVDA250221C01770000 | 2024-04-08 3:53PM EDT | 2025-02-21 | 19.32 | 19.00 | 19.70 | 0.00 | - | 28 | 62 | 50.00% |
| NVDA250321C01770000 | 2024-05-13 3:55PM EDT | 2025-03-21 | 20.45 | 24.75 | 25.30 | 0.00 | - | 7 | 43 | 50.65% |
| NVDA250620C01770000 | 2024-05-06 3:05PM EDT | 2025-06-20 | 39.75 | 39.15 | 39.85 | 0.00 | - | 1 | 25 | 50.58% |
| NVDA251219C01770000 | 2024-05-01 2:35PM EDT | 2025-12-19 | 50.60 | 70.95 | 71.80 | 0.00 | - | 6 | 41 | 50.96% |
| NVDA260116C01770000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 63.17 | 75.35 | 76.30 | 0.00 | - | 3 | 12 | 50.89% |
| NVDA260618C01770000 | 2024-05-03 11:41AM EDT | 2026-06-18 | 86.05 | 102.50 | 103.40 | 0.00 | - | 2 | 15 | 51.26% |
| NVDA261218C01770000 | 2024-05-07 11:55AM EDT | 2026-12-18 | 123.28 | 131.85 | 134.75 | 0.00 | - | 1 | 30 | 51.45% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01770000 | 2024-03-13 11:23AM EDT | 2024-05-17 | 874.70 | 877.85 | 882.40 | 0.00 | - | - | 0 | 660.34% |
| NVDA240621P01770000 | 2024-03-13 2:34PM EDT | 2024-06-21 | 867.55 | 885.55 | 895.00 | 0.00 | - | 8 | 0 | 196.24% |
| NVDA240719P01770000 | 2024-03-14 1:10PM EDT | 2024-07-19 | 899.55 | 885.55 | 895.00 | 0.00 | - | 6 | 0 | 148.91% |
| NVDA240816P01770000 | 2024-04-22 1:53PM EDT | 2024-08-16 | 974.24 | 823.85 | 828.40 | 0.00 | - | 2 | 0 | 62.54% |
| NVDA240920P01770000 | 2024-03-12 2:27PM EDT | 2024-09-20 | 870.05 | 858.00 | 866.30 | 0.00 | - | 4 | 0 | 89.50% |
| NVDA241018P01770000 | 2024-03-07 1:52PM EDT | 2024-10-18 | 851.80 | 885.10 | 898.10 | 0.00 | - | - | 0 | 97.24% |
| NVDA241115P01770000 | 2024-03-12 3:32PM EDT | 2024-11-15 | 869.20 | 858.85 | 869.65 | 0.00 | - | 4 | 0 | 75.92% |
| NVDA241220P01770000 | 2024-03-12 2:25PM EDT | 2024-12-20 | 870.20 | 857.20 | 869.65 | 0.00 | - | 4 | 0 | 69.21% |
| NVDA250117P01770000 | 2024-03-11 1:24PM EDT | 2025-01-17 | 905.85 | 890.60 | 908.05 | 0.00 | - | 3 | 0 | 80.42% |
| NVDA250221P01770000 | 2024-03-12 10:52AM EDT | 2025-02-21 | 873.35 | 876.40 | 890.25 | 0.00 | - | 2 | 0 | 69.29% |
| NVDA260116P01770000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 872.70 | 882.40 | 902.00 | 0.00 | - | 3 | 4 | 51.89% |
| NVDA260618P01770000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 876.15 | 887.70 | 904.00 | 0.00 | - | 2 | 2 | 46.86% |
| NVDA261218P01770000 | 2024-04-18 11:54AM EDT | 2026-12-18 | 917.64 | 834.05 | 853.90 | 0.00 | - | - | 0 | 30.98% |
© 2024 Yahoo. All rights reserved.