NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Strike:1880.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01880000 | 2024-05-15 2:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 77 | 371.88% |
| NVDA240621C01880000 | 2024-05-17 10:06AM EDT | 2024-06-21 | 0.10 | 0.06 | 0.12 | -0.06 | -37.50% | 1 | 42 | 72.66% |
| NVDA240719C01880000 | 2024-05-15 2:21PM EDT | 2024-07-19 | 0.42 | 0.33 | 0.40 | 0.00 | - | 1 | 64 | 61.96% |
| NVDA240816C01880000 | 2024-05-01 9:48AM EDT | 2024-08-16 | 1.09 | 0.79 | 0.91 | 0.00 | - | 1 | 12 | 56.69% |
| NVDA240920C01880000 | 2024-05-17 10:21AM EDT | 2024-09-20 | 2.40 | 2.34 | 2.57 | +0.20 | +9.09% | 1 | 20 | 55.36% |
| NVDA241018C01880000 | 2024-05-17 11:35AM EDT | 2024-10-18 | 3.70 | 3.60 | 3.85 | -0.06 | -1.60% | 5 | 15 | 53.33% |
| NVDA241115C01880000 | 2024-05-15 9:31AM EDT | 2024-11-15 | 6.00 | 5.45 | 5.80 | 0.00 | - | 1 | 20 | 52.51% |
| NVDA241220C01880000 | 2024-05-15 11:08AM EDT | 2024-12-20 | 9.85 | 8.65 | 9.05 | 0.00 | - | 1 | 32 | 52.21% |
| NVDA250117C01880000 | 2024-05-16 9:58AM EDT | 2025-01-17 | 13.55 | 10.95 | 11.40 | 0.00 | - | 1 | 94 | 51.45% |
| NVDA250221C01880000 | 2024-04-22 9:58AM EDT | 2025-02-21 | 8.65 | 14.55 | 15.25 | 0.00 | - | 2 | 9 | 51.13% |
| NVDA250321C01880000 | 2024-05-15 12:53PM EDT | 2025-03-21 | 20.10 | 18.15 | 18.85 | 0.00 | - | 311 | 380 | 51.18% |
| NVDA250620C01880000 | 2024-05-10 12:26PM EDT | 2025-06-20 | 27.35 | 30.35 | 30.85 | 0.00 | - | 1 | 8 | 50.95% |
| NVDA251219C01880000 | 2024-04-26 2:28PM EDT | 2025-12-19 | 52.76 | 58.50 | 59.35 | 0.00 | - | 2 | 16 | 51.23% |
| NVDA260116C01880000 | 2024-05-15 2:42PM EDT | 2026-01-16 | 65.55 | 62.35 | 63.30 | 0.00 | - | 1 | 20 | 51.11% |
| NVDA260618C01880000 | 2024-05-09 11:27AM EDT | 2026-06-18 | 79.06 | 87.50 | 88.50 | 0.00 | - | 2 | 10 | 51.46% |
| NVDA261218C01880000 | 2024-05-16 9:30AM EDT | 2026-12-18 | 120.90 | 115.45 | 117.80 | 0.00 | - | 2 | 47 | 51.61% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01880000 | 2024-03-11 9:55AM EDT | 2024-05-17 | 1,022.35 | 1,010.15 | 1,014.90 | 0.00 | - | 1 | 0 | 1,284.81% |
| NVDA240621P01880000 | 2024-03-11 9:49AM EDT | 2024-06-21 | 1,018.40 | 1,008.65 | 1,013.55 | 0.00 | - | 1 | 0 | 212.59% |
| NVDA240719P01880000 | 2024-03-15 11:47AM EDT | 2024-07-19 | 989.92 | 995.55 | 1,005.25 | 0.00 | - | 2 | 0 | 150.33% |
| NVDA250321P01880000 | 2024-04-29 1:16PM EDT | 2025-03-21 | 1,007.98 | 938.00 | 954.30 | 0.00 | - | - | 0 | 43.17% |
| NVDA250620P01880000 | 2024-03-27 1:13PM EDT | 2025-06-20 | 979.32 | 992.00 | 1,012.00 | 0.00 | - | 2 | 0 | 60.75% |
| NVDA260116P01880000 | 2024-03-14 2:19PM EDT | 2026-01-16 | 1,003.45 | 988.00 | 1,008.00 | 0.00 | - | 1 | 0 | 50.88% |
| NVDA261218P01880000 | 2024-03-11 10:20AM EDT | 2026-12-18 | 1,019.00 | 1,002.00 | 1,021.95 | 0.00 | - | 3 | 3 | 43.83% |
© 2024 Yahoo. All rights reserved.