NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:1940.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01940000 | 2024-05-15 1:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 8,154 | 209.38% |
| NVDA240621C01940000 | 2024-05-15 2:50PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 344 | 7,901 | 71.09% |
| NVDA240719C01940000 | 2024-05-15 3:17PM EDT | 2024-07-19 | 0.34 | 0.30 | 0.32 | +0.09 | +36.00% | 156 | 3,763 | 61.18% |
| NVDA240816C01940000 | 2024-05-15 3:20PM EDT | 2024-08-16 | 0.80 | 0.75 | 0.82 | +0.22 | +37.93% | 108 | 2,796 | 56.59% |
| NVDA240920C01940000 | 2024-05-15 2:31PM EDT | 2024-09-20 | 2.39 | 2.30 | 2.43 | +0.49 | +25.79% | 17 | 1,068 | 55.58% |
| NVDA241018C01940000 | 2024-05-15 1:18PM EDT | 2024-10-18 | 3.55 | 3.45 | 3.80 | +0.57 | +19.13% | 10 | 837 | 53.65% |
| NVDA241115C01940000 | 2024-05-15 3:02PM EDT | 2024-11-15 | 5.45 | 5.25 | 5.50 | +1.09 | +25.00% | 248 | 284 | 52.66% |
| NVDA241220C01940000 | 2024-05-15 3:16PM EDT | 2024-12-20 | 8.62 | 8.40 | 8.70 | +1.37 | +18.90% | 51 | 712 | 52.42% |
| NVDA250117C01940000 | 2024-05-15 3:01PM EDT | 2025-01-17 | 10.70 | 10.50 | 10.85 | +1.61 | +17.71% | 228 | 3,013 | 51.52% |
| NVDA250221C01940000 | 2024-05-15 11:30AM EDT | 2025-02-21 | 14.50 | 14.20 | 14.55 | +2.40 | +19.83% | 6 | 449 | 51.26% |
| NVDA250321C01940000 | 2024-05-15 2:57PM EDT | 2025-03-21 | 17.68 | 17.40 | 17.85 | +2.46 | +16.16% | 34 | 912 | 51.13% |
| NVDA250620C01940000 | 2024-05-15 3:08PM EDT | 2025-06-20 | 29.20 | 28.95 | 29.40 | +3.80 | +14.96% | 31 | 661 | 50.79% |
| NVDA251219C01940000 | 2024-05-15 3:01PM EDT | 2025-12-19 | 56.88 | 56.00 | 56.90 | +7.01 | +14.06% | 15 | 283 | 50.91% |
| NVDA260116C01940000 | 2024-05-15 3:13PM EDT | 2026-01-16 | 60.30 | 59.80 | 60.70 | +5.80 | +10.64% | 7 | 779 | 50.78% |
| NVDA260618C01940000 | 2024-05-15 3:12PM EDT | 2026-06-18 | 85.00 | 84.60 | 85.65 | +7.89 | +10.23% | 7 | 321 | 51.13% |
| NVDA261218C01940000 | 2024-05-15 3:02PM EDT | 2026-12-18 | 113.53 | 112.20 | 114.35 | +10.03 | +9.69% | 28 | 1,511 | 51.24% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01940000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 1,036.33 | 1,056.60 | 1,072.00 | 0.00 | - | 1 | 0 | 768.77% |
| NVDA240621P01940000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 1,043.28 | 992.60 | 998.60 | 0.00 | - | 1 | 0 | 106.26% |
| NVDA240719P01940000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 1,033.30 | 1,170.40 | 1,185.35 | 0.00 | - | 8 | 0 | 241.45% |
| NVDA240816P01940000 | 2024-03-13 1:30PM EDT | 2024-08-16 | 1,035.75 | 1,053.10 | 1,065.25 | 0.00 | - | - | 0 | 133.96% |
| NVDA250117P01940000 | 2024-05-15 9:30AM EDT | 2025-01-17 | 1,020.95 | 991.80 | 998.15 | -57.84 | -5.36% | 5 | 0 | 45.95% |
| NVDA250620P01940000 | 2024-04-08 2:53PM EDT | 2025-06-20 | 1,068.00 | 1,026.00 | 1,046.00 | 0.00 | - | 2 | 0 | 56.74% |
| NVDA260116P01940000 | 2024-05-08 3:00PM EDT | 2026-01-16 | 1,038.03 | 986.05 | 1,006.00 | 0.00 | - | 2 | 0 | 34.53% |
| NVDA260618P01940000 | 2024-05-08 2:59PM EDT | 2026-06-18 | 1,038.38 | 988.00 | 1,008.00 | 0.00 | - | 2 | 0 | 31.84% |
| NVDA261218P01940000 | 2024-04-05 11:56AM EDT | 2026-12-18 | 1,060.00 | 1,046.00 | 1,064.00 | 0.00 | - | 2 | 0 | 43.28% |
© 2024 Yahoo. All rights reserved.