NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:460.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00460000 | 2024-05-14 12:44PM EDT | 2024-05-17 | 482.01 | 483.40 | 485.95 | +35.61 | +7.98% | 1 | 138 | 0.00% |
| NVDA240524C00460000 | 2024-05-14 2:57PM EDT | 2024-05-24 | 456.59 | 483.80 | 486.85 | 0.00 | - | 4 | 10 | 0.00% |
| NVDA240531C00460000 | 2024-05-02 10:44AM EDT | 2024-05-31 | 383.00 | 484.05 | 487.15 | 0.00 | - | - | 1 | 0.00% |
| NVDA240621C00460000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 467.35 | 484.25 | 489.00 | +22.80 | +5.13% | 2 | 997 | 106.03% |
| NVDA240719C00460000 | 2024-05-09 9:58AM EDT | 2024-07-19 | 435.91 | 488.10 | 491.50 | 0.00 | - | 10 | 265 | 86.23% |
| NVDA240816C00460000 | 2024-05-13 11:50AM EDT | 2024-08-16 | 453.55 | 490.60 | 494.30 | 0.00 | - | 5 | 43 | 83.09% |
| NVDA240920C00460000 | 2024-05-14 12:40PM EDT | 2024-09-20 | 458.57 | 494.05 | 498.15 | 0.00 | - | 9 | 326 | 79.72% |
| NVDA241018C00460000 | 2024-05-07 1:01PM EDT | 2024-10-18 | 469.71 | 496.95 | 500.45 | 0.00 | - | 10 | 14 | 76.88% |
| NVDA241115C00460000 | 2024-04-23 2:28PM EDT | 2024-11-15 | 386.08 | 499.30 | 503.80 | 0.00 | - | 1 | 35 | 74.96% |
| NVDA241220C00460000 | 2024-04-23 10:21AM EDT | 2024-12-20 | 385.00 | 502.80 | 506.90 | 0.00 | - | 1 | 407 | 72.72% |
| NVDA250117C00460000 | 2024-05-09 11:36AM EDT | 2025-01-17 | 459.63 | 505.15 | 509.40 | 0.00 | - | 10 | 524 | 71.06% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 2025-02-21 | 359.80 | 507.55 | 513.50 | 0.00 | - | 2 | 5 | 69.55% |
| NVDA250321C00460000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 462.70 | 510.40 | 516.45 | 0.00 | - | 3 | 5 | 68.79% |
| NVDA250620C00460000 | 2024-05-14 1:14PM EDT | 2025-06-20 | 489.99 | 522.30 | 524.90 | 0.00 | - | 4 | 748 | 67.46% |
| NVDA251219C00460000 | 2024-05-15 12:14PM EDT | 2025-12-19 | 545.00 | 541.20 | 544.05 | +40.62 | +8.05% | 1 | 432 | 65.55% |
| NVDA260116C00460000 | 2024-05-13 3:01PM EDT | 2026-01-16 | 506.41 | 543.85 | 546.85 | 0.00 | - | 2 | 310 | 65.30% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 433.95 | 558.40 | 561.50 | 0.00 | - | 2 | 41 | 64.29% |
| NVDA261218C00460000 | 2024-04-26 11:06AM EDT | 2026-12-18 | 513.63 | 573.45 | 579.65 | 0.00 | - | 1 | 100 | 63.55% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00460000 | 2024-05-13 9:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,258 | 218.75% |
| NVDA240524P00460000 | 2024-05-13 9:51AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 5 | 18 | 139.06% |
| NVDA240531P00460000 | 2024-05-13 9:54AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 33 | 109.77% |
| NVDA240607P00460000 | 2024-05-14 9:30AM EDT | 2024-06-07 | 0.19 | 0.01 | 0.13 | 0.00 | - | 2 | 6 | 95.12% |
| NVDA240614P00460000 | 2024-05-13 9:56AM EDT | 2024-06-14 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 84.18% |
| NVDA240621P00460000 | 2024-05-15 1:49PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.17 | -0.06 | -31.58% | 4 | 1,322 | 81.15% |
| NVDA240719P00460000 | 2024-05-10 9:33AM EDT | 2024-07-19 | 0.61 | 0.30 | 0.42 | 0.00 | - | 5 | 917 | 67.58% |
| NVDA240816P00460000 | 2024-05-15 10:29AM EDT | 2024-08-16 | 0.70 | 0.58 | 0.71 | -1.36 | -66.02% | 80 | 86 | 60.72% |
| NVDA240920P00460000 | 2024-05-15 9:50AM EDT | 2024-09-20 | 1.86 | 1.36 | 1.61 | -0.06 | -3.12% | 1 | 699 | 58.08% |
| NVDA241018P00460000 | 2024-05-15 11:35AM EDT | 2024-10-18 | 2.05 | 1.88 | 2.16 | -0.61 | -22.93% | 1 | 34 | 55.19% |
| NVDA241115P00460000 | 2024-05-14 3:33PM EDT | 2024-11-15 | 3.50 | 2.54 | 2.99 | 0.00 | - | 1 | 398 | 53.52% |
| NVDA241220P00460000 | 2024-05-15 1:16PM EDT | 2024-12-20 | 4.09 | 3.90 | 4.25 | -1.86 | -31.26% | 6 | 415 | 52.58% |
| NVDA250117P00460000 | 2024-05-14 1:39PM EDT | 2025-01-17 | 6.05 | 4.60 | 5.25 | 0.00 | - | 5 | 1,024 | 51.33% |
| NVDA250221P00460000 | 2024-05-14 10:37AM EDT | 2025-02-21 | 7.70 | 5.60 | 6.90 | 0.00 | - | 3 | 23 | 50.40% |
| NVDA250321P00460000 | 2024-05-07 1:00PM EDT | 2025-03-21 | 9.97 | 6.65 | 8.00 | 0.00 | - | 5 | 29 | 50.68% |
| NVDA250620P00460000 | 2024-05-13 10:43AM EDT | 2025-06-20 | 13.85 | 10.85 | 11.90 | 0.00 | - | 1 | 948 | 48.89% |
| NVDA250919P00460000 | 2024-05-10 10:43AM EDT | 2025-09-19 | 19.20 | 15.00 | 17.25 | 0.00 | - | 1 | 1 | 48.61% |
| NVDA251219P00460000 | 2024-05-13 2:44PM EDT | 2025-12-19 | 23.25 | 20.10 | 20.50 | 0.00 | - | 10 | 519 | 46.88% |
| NVDA260116P00460000 | 2024-05-14 2:13PM EDT | 2026-01-16 | 23.95 | 21.35 | 21.85 | 0.00 | - | 8 | 171 | 46.65% |
| NVDA260618P00460000 | 2024-05-15 11:56AM EDT | 2026-06-18 | 29.05 | 28.70 | 29.25 | -2.85 | -8.93% | 3 | 31 | 45.65% |
| NVDA261218P00460000 | 2024-05-14 1:28PM EDT | 2026-12-18 | 40.30 | 36.90 | 37.80 | 0.00 | - | 1 | 102 | 44.71% |
© 2024 Yahoo. All rights reserved.