NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00840000 | 2024-05-15 3:57PM EDT | 2024-05-17 | 106.94 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| NVDA240524C00840000 | 2024-05-15 3:57PM EDT | 2024-05-24 | 116.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA240531C00840000 | 2024-05-15 3:40PM EDT | 2024-05-31 | 120.85 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| NVDA240607C00840000 | 2024-05-15 9:50AM EDT | 2024-06-07 | 104.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240614C00840000 | 2024-05-15 1:37PM EDT | 2024-06-14 | 127.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621C00840000 | 2024-05-15 3:51PM EDT | 2024-06-21 | 131.19 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA240719C00840000 | 2024-05-15 3:30PM EDT | 2024-07-19 | 144.30 | 0.00 | 0.00 | 0.00 | - | 2,039 | 0 | 0.00% |
| NVDA240816C00840000 | 2024-05-15 3:30PM EDT | 2024-08-16 | 156.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA240920C00840000 | 2024-05-15 3:57PM EDT | 2024-09-20 | 174.28 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA241018C00840000 | 2024-05-15 3:54PM EDT | 2024-10-18 | 183.70 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| NVDA241115C00840000 | 2024-05-15 3:54PM EDT | 2024-11-15 | 194.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220C00840000 | 2024-05-15 3:54PM EDT | 2024-12-20 | 208.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA250117C00840000 | 2024-05-15 3:51PM EDT | 2025-01-17 | 216.61 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA250221C00840000 | 2024-05-15 9:31AM EDT | 2025-02-21 | 215.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321C00840000 | 2024-05-15 2:44PM EDT | 2025-03-21 | 236.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA250620C00840000 | 2024-05-15 1:26PM EDT | 2025-06-20 | 259.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250919C00840000 | 2024-05-15 3:48PM EDT | 2025-09-19 | 284.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00840000 | 2024-05-15 12:01PM EDT | 2025-12-19 | 301.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00840000 | 2024-05-13 2:29PM EDT | 2026-01-16 | 279.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00840000 | 2024-05-15 11:00AM EDT | 2026-06-18 | 334.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00840000 | 2024-05-15 2:17PM EDT | 2026-12-18 | 370.86 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00840000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4,706 | 0 | 25.00% |
| NVDA240524P00840000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 8.39 | 0.00 | 0.00 | 0.00 | - | 2,717 | 0 | 12.50% |
| NVDA240531P00840000 | 2024-05-15 3:57PM EDT | 2024-05-31 | 11.14 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 12.50% |
| NVDA240607P00840000 | 2024-05-15 3:54PM EDT | 2024-06-07 | 13.55 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| NVDA240614P00840000 | 2024-05-15 3:53PM EDT | 2024-06-14 | 17.49 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| NVDA240621P00840000 | 2024-05-15 3:57PM EDT | 2024-06-21 | 19.46 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 6.25% |
| NVDA240628P00840000 | 2024-05-15 2:45PM EDT | 2024-06-28 | 21.53 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NVDA240719P00840000 | 2024-05-15 3:56PM EDT | 2024-07-19 | 28.25 | 0.00 | 0.00 | 0.00 | - | 2,110 | 0 | 6.25% |
| NVDA240816P00840000 | 2024-05-15 1:25PM EDT | 2024-08-16 | 37.35 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| NVDA240920P00840000 | 2024-05-15 3:03PM EDT | 2024-09-20 | 51.12 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| NVDA241018P00840000 | 2024-05-15 2:36PM EDT | 2024-10-18 | 57.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA241115P00840000 | 2024-05-15 12:13PM EDT | 2024-11-15 | 65.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA241220P00840000 | 2024-05-15 1:19PM EDT | 2024-12-20 | 75.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| NVDA250117P00840000 | 2024-05-15 3:57PM EDT | 2025-01-17 | 79.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| NVDA250221P00840000 | 2024-05-15 3:17PM EDT | 2025-02-21 | 87.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NVDA250321P00840000 | 2024-05-15 11:04AM EDT | 2025-03-21 | 93.83 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| NVDA250620P00840000 | 2024-05-15 1:54PM EDT | 2025-06-20 | 108.63 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| NVDA250919P00840000 | 2024-05-03 9:54AM EDT | 2025-09-19 | 145.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA251219P00840000 | 2024-05-14 2:02PM EDT | 2025-12-19 | 145.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260116P00840000 | 2024-05-07 10:46AM EDT | 2026-01-16 | 155.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NVDA260618P00840000 | 2024-05-08 3:18PM EDT | 2026-06-18 | 170.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA261218P00840000 | 2024-05-15 12:09PM EDT | 2026-12-18 | 172.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.