NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:580.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00580000 | 2024-05-15 11:35AM EDT | 2024-05-17 | 364.00 | 366.80 | 371.15 | +39.74 | +12.26% | 4 | 1,088 | 297.90% |
| NVDA240524C00580000 | 2024-05-10 1:26PM EDT | 2024-05-24 | 320.65 | 367.50 | 370.30 | 0.00 | - | 7 | 12 | 162.33% |
| NVDA240531C00580000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 321.56 | 368.25 | 371.35 | 0.00 | - | 1 | 2 | 131.36% |
| NVDA240607C00580000 | 2024-05-13 2:39PM EDT | 2024-06-07 | 326.06 | 368.05 | 371.60 | 0.00 | - | 1 | 1 | 110.69% |
| NVDA240614C00580000 | 2024-05-13 1:07PM EDT | 2024-06-14 | 324.76 | 368.00 | 374.10 | 0.00 | - | 1 | 1 | 103.24% |
| NVDA240621C00580000 | 2024-05-14 9:47AM EDT | 2024-06-21 | 323.13 | 370.20 | 372.45 | 0.00 | - | 1 | 694 | 94.32% |
| NVDA240719C00580000 | 2024-05-14 11:27AM EDT | 2024-07-19 | 340.10 | 374.00 | 376.60 | 0.00 | - | 1 | 170 | 81.50% |
| NVDA240816C00580000 | 2024-05-01 1:48PM EDT | 2024-08-16 | 268.26 | 377.60 | 380.40 | 0.00 | - | 2 | 146 | 74.53% |
| NVDA240920C00580000 | 2024-05-15 11:13AM EDT | 2024-09-20 | 381.22 | 383.60 | 386.55 | +27.57 | +7.80% | 10 | 384 | 71.08% |
| NVDA241018C00580000 | 2024-05-03 10:37AM EDT | 2024-10-18 | 328.79 | 387.75 | 390.70 | 0.00 | - | 2 | 41 | 68.54% |
| NVDA241115C00580000 | 2024-05-02 3:51PM EDT | 2024-11-15 | 314.76 | 391.85 | 395.65 | 0.00 | - | 2 | 65 | 67.00% |
| NVDA241220C00580000 | 2024-05-06 2:45PM EDT | 2024-12-20 | 378.29 | 398.80 | 400.70 | 0.00 | - | 1 | 377 | 65.84% |
| NVDA250117C00580000 | 2024-05-15 11:13AM EDT | 2025-01-17 | 401.14 | 403.55 | 404.90 | +42.01 | +11.70% | 3 | 723 | 64.96% |
| NVDA250221C00580000 | 2024-05-01 3:54PM EDT | 2025-02-21 | 312.55 | 408.25 | 411.45 | 0.00 | - | 4 | 30 | 64.14% |
| NVDA250321C00580000 | 2024-04-26 3:25PM EDT | 2025-03-21 | 357.51 | 412.75 | 416.15 | 0.00 | - | 1 | 59 | 63.71% |
| NVDA250620C00580000 | 2024-05-06 10:52AM EDT | 2025-06-20 | 414.86 | 428.25 | 430.65 | +11.69 | +2.90% | 2 | 333 | 62.94% |
| NVDA250919C00580000 | 2024-05-15 1:51PM EDT | 2025-09-19 | 440.66 | 439.95 | 447.05 | +32.13 | +7.86% | 1 | 3 | 62.41% |
| NVDA251219C00580000 | 2024-05-06 9:48AM EDT | 2025-12-19 | 424.10 | 455.70 | 458.15 | 0.00 | - | 1 | 207 | 62.10% |
| NVDA260116C00580000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 425.45 | 430.00 | 433.10 | 0.00 | - | 1 | 331 | 51.76% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 359.58 | 479.40 | 482.50 | 0.00 | - | 4 | 63 | 61.53% |
| NVDA261218C00580000 | 2024-05-15 2:00PM EDT | 2026-12-18 | 501.39 | 500.65 | 506.00 | +32.21 | +6.87% | 2 | 100 | 61.28% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00580000 | 2024-05-13 10:58AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 1,207 | 159.38% |
| NVDA240524P00580000 | 2024-05-15 1:48PM EDT | 2024-05-24 | 0.09 | 0.04 | 0.12 | -0.11 | -55.00% | 6 | 273 | 103.52% |
| NVDA240531P00580000 | 2024-05-15 12:40PM EDT | 2024-05-31 | 0.19 | 0.10 | 0.22 | -0.10 | -34.48% | 5 | 59 | 85.06% |
| NVDA240607P00580000 | 2024-05-09 10:01AM EDT | 2024-06-07 | 0.27 | 0.15 | 0.25 | -0.61 | -69.32% | 1 | 9 | 73.29% |
| NVDA240614P00580000 | 2024-05-13 2:26PM EDT | 2024-06-14 | 0.66 | 0.35 | 0.48 | 0.00 | - | 5 | 25 | 70.12% |
| NVDA240621P00580000 | 2024-05-15 1:53PM EDT | 2024-06-21 | 0.49 | 0.44 | 0.48 | -0.14 | -22.22% | 222 | 1,796 | 64.11% |
| NVDA240719P00580000 | 2024-05-15 10:28AM EDT | 2024-07-19 | 1.45 | 1.17 | 1.30 | -0.26 | -15.20% | 3 | 430 | 55.69% |
| NVDA240816P00580000 | 2024-05-15 11:24AM EDT | 2024-08-16 | 2.46 | 2.26 | 2.38 | -0.74 | -23.13% | 9 | 341 | 51.65% |
| NVDA240920P00580000 | 2024-05-13 2:34PM EDT | 2024-09-20 | 7.14 | 4.75 | 5.05 | 0.00 | - | 12 | 632 | 50.78% |
| NVDA241018P00580000 | 2024-05-15 10:59AM EDT | 2024-10-18 | 7.00 | 6.40 | 6.65 | -1.90 | -21.35% | 10 | 882 | 49.16% |
| NVDA241115P00580000 | 2024-05-06 10:04AM EDT | 2024-11-15 | 10.00 | 8.30 | 8.65 | -3.77 | -27.38% | 1 | 517 | 48.13% |
| NVDA241220P00580000 | 2024-05-15 11:37AM EDT | 2024-12-20 | 12.25 | 11.60 | 11.85 | -2.13 | -14.81% | 9 | 605 | 47.77% |
| NVDA250117P00580000 | 2024-05-15 12:26PM EDT | 2025-01-17 | 13.91 | 13.45 | 13.70 | -2.39 | -14.66% | 6 | 751 | 46.78% |
| NVDA250221P00580000 | 2024-05-14 10:27AM EDT | 2025-02-21 | 19.45 | 16.80 | 17.20 | -0.95 | -4.66% | 1 | 222 | 46.72% |
| NVDA250321P00580000 | 2024-05-15 11:55AM EDT | 2025-03-21 | 19.65 | 19.00 | 19.30 | -3.05 | -13.44% | 13 | 196 | 46.12% |
| NVDA250620P00580000 | 2024-05-14 10:24AM EDT | 2025-06-20 | 31.90 | 27.05 | 27.55 | 0.00 | - | 1 | 309 | 45.49% |
| NVDA250919P00580000 | 2024-05-10 1:24PM EDT | 2025-09-19 | 41.91 | 34.15 | 35.95 | 0.00 | - | 2 | 8 | 45.15% |
| NVDA251219P00580000 | 2024-05-14 10:35AM EDT | 2025-12-19 | 48.36 | 42.50 | 43.15 | 0.00 | - | 3 | 170 | 44.48% |
| NVDA260116P00580000 | 2024-05-15 12:51PM EDT | 2026-01-16 | 45.15 | 44.85 | 45.15 | -3.85 | -7.86% | 8 | 81 | 44.24% |
| NVDA260618P00580000 | 2024-05-15 10:34AM EDT | 2026-06-18 | 58.35 | 55.95 | 56.65 | -6.48 | -10.00% | 1 | 51 | 43.49% |
| NVDA261218P00580000 | 2024-05-07 11:09AM EDT | 2026-12-18 | 74.95 | 67.85 | 68.95 | 0.00 | - | 3 | 668 | 42.67% |
© 2024 Yahoo. All rights reserved.