NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00510000 | 2024-05-14 3:08PM EDT | 2024-05-17 | 404.68 | 432.10 | 443.10 | 0.00 | - | 1 | 247 | 324.22% |
| NVDA240524C00510000 | 2024-04-30 12:01PM EDT | 2024-05-24 | 363.80 | 436.75 | 439.15 | 0.00 | - | 1 | 1 | 184.08% |
| NVDA240531C00510000 | 2024-04-24 3:05PM EDT | 2024-05-31 | 290.00 | 437.90 | 440.40 | 0.00 | - | - | 1 | 154.44% |
| NVDA240621C00510000 | 2024-05-14 3:56PM EDT | 2024-06-21 | 408.95 | 440.25 | 441.90 | 0.00 | - | 1 | 634 | 113.68% |
| NVDA240719C00510000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 389.43 | 441.65 | 444.35 | 0.00 | - | 18 | 102 | 92.49% |
| NVDA240816C00510000 | 2024-05-03 11:19AM EDT | 2024-08-16 | 380.35 | 444.30 | 447.60 | 0.00 | - | 12 | 99 | 84.16% |
| NVDA240920C00510000 | 2024-05-14 12:44PM EDT | 2024-09-20 | 410.62 | 450.30 | 452.80 | 0.00 | - | 9 | 274 | 80.69% |
| NVDA241018C00510000 | 2024-05-14 12:44PM EDT | 2024-10-18 | 413.91 | 453.05 | 455.95 | 0.00 | - | 8 | 17 | 76.82% |
| NVDA241115C00510000 | 2024-05-07 12:49PM EDT | 2024-11-15 | 427.00 | 455.00 | 458.95 | 0.00 | - | 3 | 14 | 73.44% |
| NVDA241220C00510000 | 2024-05-02 11:11AM EDT | 2024-12-20 | 372.50 | 459.50 | 463.40 | 0.00 | - | 2 | 274 | 71.51% |
| NVDA250117C00510000 | 2024-05-15 9:59AM EDT | 2025-01-17 | 445.80 | 463.60 | 465.85 | +120.65 | +37.11% | 1 | 511 | 70.06% |
| NVDA250221C00510000 | 2024-05-02 10:26AM EDT | 2025-02-21 | 375.15 | 467.80 | 470.85 | 0.00 | - | 1 | 18 | 68.97% |
| NVDA250620C00510000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 390.52 | 484.25 | 486.55 | 0.00 | - | 1 | 218 | 66.99% |
| NVDA251219C00510000 | 2024-05-01 12:12PM EDT | 2025-12-19 | 395.30 | 505.40 | 508.35 | 0.00 | - | 10 | 640 | 64.75% |
| NVDA260116C00510000 | 2024-04-22 10:23AM EDT | 2026-01-16 | 359.80 | 509.70 | 512.55 | 0.00 | - | 1 | 55 | 64.95% |
| NVDA260618C00510000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 373.10 | 526.25 | 529.50 | 0.00 | - | 1 | 72 | 63.97% |
| NVDA261218C00510000 | 2024-05-07 9:31AM EDT | 2026-12-18 | 517.32 | 544.05 | 549.80 | 0.00 | - | 2 | 124 | 63.34% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00510000 | 2024-05-14 1:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 679 | 190.63% |
| NVDA240524P00510000 | 2024-05-15 12:39PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.17 | -0.11 | -73.33% | 1 | 88 | 130.08% |
| NVDA240531P00510000 | 2024-05-14 3:49PM EDT | 2024-05-31 | 0.12 | 0.03 | 0.13 | 0.00 | - | 1 | 15 | 98.83% |
| NVDA240607P00510000 | 2024-05-09 9:41AM EDT | 2024-06-07 | 0.47 | 0.00 | 0.23 | 0.00 | - | 2 | 13 | 86.04% |
| NVDA240614P00510000 | 2024-05-07 12:47PM EDT | 2024-06-14 | 0.52 | 0.07 | 0.28 | 0.00 | - | - | 3 | 78.91% |
| NVDA240621P00510000 | 2024-05-15 12:04PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.32 | -0.02 | -6.25% | 2 | 1,058 | 75.10% |
| NVDA240628P00510000 | 2024-05-10 12:42PM EDT | 2024-06-28 | 0.93 | 0.00 | 0.92 | 0.00 | - | - | 2 | 72.90% |
| NVDA240719P00510000 | 2024-05-09 12:19PM EDT | 2024-07-19 | 1.28 | 0.50 | 0.66 | 0.00 | - | 1 | 390 | 61.96% |
| NVDA240816P00510000 | 2024-05-15 12:03PM EDT | 2024-08-16 | 1.14 | 0.98 | 1.24 | -0.78 | -40.62% | 3 | 183 | 56.62% |
| NVDA240920P00510000 | 2024-05-15 2:42PM EDT | 2024-09-20 | 2.41 | 2.28 | 2.56 | -0.69 | -22.26% | 1 | 267 | 54.53% |
| NVDA241018P00510000 | 2024-05-15 11:25AM EDT | 2024-10-18 | 3.30 | 3.20 | 3.45 | -1.61 | -32.79% | 13 | 39 | 52.25% |
| NVDA241115P00510000 | 2024-05-15 3:13PM EDT | 2024-11-15 | 4.53 | 4.05 | 4.95 | -1.77 | -28.10% | 3 | 212 | 50.94% |
| NVDA241220P00510000 | 2024-05-15 2:13PM EDT | 2024-12-20 | 6.29 | 6.25 | 6.60 | -1.41 | -18.31% | 11 | 278 | 50.23% |
| NVDA250117P00510000 | 2024-05-14 3:44PM EDT | 2025-01-17 | 9.10 | 7.20 | 8.15 | 0.00 | - | 1 | 590 | 49.84% |
| NVDA250221P00510000 | 2024-05-14 2:15PM EDT | 2025-02-21 | 11.41 | 8.75 | 10.30 | 0.00 | - | 1 | 29 | 49.29% |
| NVDA250620P00510000 | 2024-05-15 12:49PM EDT | 2025-06-20 | 16.65 | 16.55 | 16.85 | -2.42 | -12.69% | 1 | 233 | 47.00% |
| NVDA251219P00510000 | 2024-05-15 9:35AM EDT | 2025-12-19 | 30.24 | 27.85 | 28.55 | -3.19 | -9.54% | 3 | 280 | 45.74% |
| NVDA260116P00510000 | 2024-05-06 2:35PM EDT | 2026-01-16 | 34.59 | 29.60 | 30.25 | 0.00 | - | 16 | 594 | 45.55% |
| NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 2026-06-18 | 50.75 | 47.10 | 48.10 | 0.00 | - | 1 | 36 | 48.19% |
| NVDA261218P00510000 | 2024-05-15 3:29PM EDT | 2026-12-18 | 49.25 | 48.25 | 49.55 | -3.25 | -6.19% | 90 | 166 | 43.81% |
© 2024 Yahoo. All rights reserved.