NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:625.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00625000 | 2024-05-15 1:51PM EDT | 2024-05-17 | 319.67 | 321.85 | 324.15 | +54.77 | +20.68% | 2 | 410 | 246.05% |
| NVDA240524C00625000 | 2024-05-03 2:28PM EDT | 2024-05-24 | 268.85 | 323.00 | 325.50 | 0.00 | - | 4 | 13 | 146.80% |
| NVDA240607C00625000 | 2024-05-14 12:36PM EDT | 2024-06-07 | 285.60 | 323.75 | 327.10 | 0.00 | - | 1 | 5 | 100.66% |
| NVDA240621C00625000 | 2024-05-15 1:56PM EDT | 2024-06-21 | 324.00 | 326.75 | 328.60 | +28.99 | +9.83% | 45 | 876 | 87.43% |
| NVDA240719C00625000 | 2024-05-15 10:27AM EDT | 2024-07-19 | 318.02 | 330.30 | 332.90 | +31.02 | +10.81% | 2 | 306 | 74.30% |
| NVDA240920C00625000 | 2024-05-14 10:30AM EDT | 2024-09-20 | 306.75 | 342.10 | 344.15 | 0.00 | - | 3 | 584 | 65.93% |
| NVDA241220C00625000 | 2024-05-10 10:07AM EDT | 2024-12-20 | 326.96 | 360.60 | 362.45 | 0.00 | - | 13 | 257 | 62.86% |
| NVDA250117C00625000 | 2024-05-15 10:41AM EDT | 2025-01-17 | 358.00 | 366.05 | 367.65 | +31.03 | +9.49% | 3 | 1,157 | 62.27% |
| NVDA250221C00625000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 313.35 | 372.50 | 375.25 | 0.00 | - | 16 | 72 | 61.95% |
| NVDA250620C00625000 | 2024-05-06 12:56PM EDT | 2025-06-20 | 373.49 | 394.75 | 397.00 | 0.00 | - | 1 | 238 | 61.10% |
| NVDA251219C00625000 | 2024-05-15 1:07PM EDT | 2025-12-19 | 424.07 | 425.45 | 427.90 | +43.27 | +11.36% | 1 | 185 | 60.74% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00625000 | 2024-05-15 11:59AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 77 | 2,983 | 143.75% |
| NVDA240524P00625000 | 2024-05-15 1:52PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.16 | -0.07 | -31.82% | 41 | 178 | 94.53% |
| NVDA240607P00625000 | 2024-05-13 11:04AM EDT | 2024-06-07 | 0.88 | 0.34 | 0.46 | 0.00 | - | 2 | 63 | 68.21% |
| NVDA240614P00625000 | 2024-05-13 2:55PM EDT | 2024-06-14 | 1.21 | 0.56 | 0.75 | 0.00 | - | 7 | 7 | 63.99% |
| NVDA240621P00625000 | 2024-05-15 1:44PM EDT | 2024-06-21 | 0.83 | 0.76 | 0.86 | -0.30 | -26.55% | 44 | 1,077 | 59.52% |
| NVDA240719P00625000 | 2024-05-15 1:07PM EDT | 2024-07-19 | 2.12 | 1.99 | 2.12 | -0.68 | -24.29% | 12 | 783 | 52.25% |
| NVDA240920P00625000 | 2024-05-15 1:47PM EDT | 2024-09-20 | 7.78 | 7.50 | 7.70 | -2.32 | -22.97% | 2 | 324 | 48.92% |
| NVDA241220P00625000 | 2024-05-15 1:29PM EDT | 2024-12-20 | 17.30 | 17.00 | 17.30 | -4.40 | -20.28% | 2 | 131 | 46.65% |
| NVDA250117P00625000 | 2024-05-15 11:39AM EDT | 2025-01-17 | 20.08 | 19.45 | 19.75 | -4.14 | -17.09% | 43 | 571 | 45.78% |
| NVDA250221P00625000 | 2024-05-06 10:10AM EDT | 2025-02-21 | 32.55 | 23.60 | 24.05 | 0.00 | - | 2 | 257 | 45.72% |
| NVDA250620P00625000 | 2024-05-09 1:06PM EDT | 2025-06-20 | 46.20 | 35.95 | 37.35 | 0.00 | - | 1 | 920 | 45.00% |
| NVDA251219P00625000 | 2024-04-26 10:19AM EDT | 2025-12-19 | 68.91 | 54.15 | 54.85 | 0.00 | - | 1 | 122 | 43.81% |
© 2024 Yahoo. All rights reserved.