NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:630.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00630000 | 2024-05-15 2:31PM EDT | 2024-05-17 | 317.00 | 314.65 | 318.40 | +48.40 | +18.02% | 7 | 948 | 240.63% |
| NVDA240524C00630000 | 2024-05-03 1:31PM EDT | 2024-05-24 | 261.65 | 315.65 | 318.90 | 0.00 | - | 1 | 4 | 139.33% |
| NVDA240531C00630000 | 2024-05-09 11:28AM EDT | 2024-05-31 | 268.55 | 316.95 | 319.05 | 0.00 | - | 1 | 11 | 111.66% |
| NVDA240621C00630000 | 2024-05-15 3:02PM EDT | 2024-06-21 | 321.45 | 320.15 | 322.00 | +40.99 | +14.62% | 7 | 531 | 85.36% |
| NVDA240719C00630000 | 2024-05-15 3:02PM EDT | 2024-07-19 | 325.92 | 323.85 | 326.70 | +38.17 | +13.26% | 2 | 539 | 73.18% |
| NVDA240816C00630000 | 2024-05-14 12:22PM EDT | 2024-08-16 | 293.05 | 328.25 | 331.35 | 0.00 | - | 4 | 330 | 67.64% |
| NVDA240920C00630000 | 2024-05-14 11:05AM EDT | 2024-09-20 | 301.00 | 336.80 | 338.30 | 0.00 | - | 2 | 738 | 65.67% |
| NVDA241018C00630000 | 2024-05-09 10:48AM EDT | 2024-10-18 | 292.44 | 341.25 | 343.75 | 0.00 | - | 1 | 19 | 63.66% |
| NVDA241115C00630000 | 2024-05-13 11:58AM EDT | 2024-11-15 | 333.00 | 347.25 | 349.30 | +21.46 | +6.89% | 2 | 73 | 62.83% |
| NVDA241220C00630000 | 2024-05-13 10:53AM EDT | 2024-12-20 | 316.45 | 354.80 | 356.70 | 0.00 | - | 2 | 191 | 62.31% |
| NVDA250117C00630000 | 2024-05-15 2:44PM EDT | 2025-01-17 | 361.75 | 360.20 | 362.00 | +34.29 | +10.47% | 2 | 656 | 61.72% |
| NVDA250221C00630000 | 2024-05-15 10:08AM EDT | 2025-02-21 | 354.00 | 367.30 | 369.95 | +88.47 | +33.32% | 1 | 93 | 61.64% |
| NVDA250620C00630000 | 2024-05-03 1:08PM EDT | 2025-06-20 | 345.50 | 388.70 | 393.10 | 0.00 | - | 2 | 1,767 | 60.84% |
| NVDA251219C00630000 | 2024-04-26 3:41PM EDT | 2025-12-19 | 368.40 | 421.00 | 423.55 | 0.00 | - | 10 | 68 | 60.61% |
| NVDA260116C00630000 | 2024-05-09 9:39AM EDT | 2026-01-16 | 390.00 | 425.25 | 427.50 | 0.00 | - | 10 | 167 | 60.48% |
| NVDA260618C00630000 | 2024-05-01 3:59PM EDT | 2026-06-18 | 357.25 | 447.90 | 450.65 | 0.00 | - | 1 | 59 | 60.41% |
| NVDA261218C00630000 | 2024-05-15 12:37PM EDT | 2026-12-18 | 472.18 | 471.55 | 475.75 | +20.92 | +4.64% | 1 | 257 | 60.28% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00630000 | 2024-05-15 1:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 1,466 | 134.38% |
| NVDA240524P00630000 | 2024-05-15 2:54PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.15 | -0.11 | -44.00% | 224 | 874 | 91.80% |
| NVDA240531P00630000 | 2024-05-15 2:03PM EDT | 2024-05-31 | 0.27 | 0.23 | 0.25 | -0.16 | -37.21% | 24 | 235 | 74.71% |
| NVDA240607P00630000 | 2024-05-15 10:05AM EDT | 2024-06-07 | 0.41 | 0.35 | 0.48 | -0.24 | -36.92% | 3 | 50 | 67.11% |
| NVDA240614P00630000 | 2024-05-14 2:43PM EDT | 2024-06-14 | 0.99 | 0.59 | 0.78 | 0.00 | - | 8 | 13 | 63.06% |
| NVDA240621P00630000 | 2024-05-15 2:48PM EDT | 2024-06-21 | 0.83 | 0.81 | 0.92 | -0.40 | -32.52% | 18 | 1,095 | 58.86% |
| NVDA240628P00630000 | 2024-05-14 10:15AM EDT | 2024-06-28 | 1.87 | 0.48 | 1.82 | 0.00 | - | 1 | 10 | 56.43% |
| NVDA240719P00630000 | 2024-05-15 1:55PM EDT | 2024-07-19 | 2.20 | 2.16 | 2.27 | -0.81 | -26.91% | 37 | 779 | 51.90% |
| NVDA240816P00630000 | 2024-05-15 11:25AM EDT | 2024-08-16 | 4.30 | 3.90 | 4.10 | -1.20 | -21.82% | 34 | 1,372 | 48.89% |
| NVDA240920P00630000 | 2024-05-15 3:01PM EDT | 2024-09-20 | 8.05 | 7.95 | 8.20 | -2.48 | -23.55% | 15 | 1,304 | 48.77% |
| NVDA241018P00630000 | 2024-05-15 1:16PM EDT | 2024-10-18 | 10.60 | 10.35 | 10.55 | -3.36 | -24.07% | 2 | 447 | 47.14% |
| NVDA241115P00630000 | 2024-05-15 12:52PM EDT | 2024-11-15 | 13.58 | 13.30 | 13.60 | -3.82 | -21.95% | 20 | 755 | 46.57% |
| NVDA241220P00630000 | 2024-05-15 2:40PM EDT | 2024-12-20 | 18.00 | 17.80 | 18.40 | -4.52 | -20.07% | 2 | 311 | 46.73% |
| NVDA250117P00630000 | 2024-05-15 1:57PM EDT | 2025-01-17 | 20.63 | 20.30 | 20.65 | -3.47 | -14.40% | 197 | 490 | 45.66% |
| NVDA250221P00630000 | 2024-05-14 2:48PM EDT | 2025-02-21 | 28.90 | 24.60 | 25.05 | 0.00 | - | 2 | 34 | 45.59% |
| NVDA250620P00630000 | 2024-05-15 10:41AM EDT | 2025-06-20 | 38.95 | 37.55 | 38.00 | -5.50 | -12.37% | 49 | 226 | 44.60% |
| NVDA251219P00630000 | 2024-05-06 9:42AM EDT | 2025-12-19 | 64.99 | 55.70 | 56.40 | 0.00 | - | 6 | 79 | 43.71% |
| NVDA260116P00630000 | 2024-05-15 12:36PM EDT | 2026-01-16 | 58.59 | 57.90 | 58.65 | -6.66 | -10.21% | 1 | 685 | 43.47% |
| NVDA260618P00630000 | 2024-05-15 2:37PM EDT | 2026-06-18 | 71.18 | 71.05 | 71.95 | -7.32 | -9.32% | 5 | 64 | 42.83% |
| NVDA261218P00630000 | 2024-05-15 1:09PM EDT | 2026-12-18 | 84.85 | 84.20 | 85.60 | -6.75 | -7.37% | 27 | 115 | 42.00% |
© 2024 Yahoo. All rights reserved.