NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:900.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00900000 | 2024-05-15 3:08PM EDT | 2024-05-17 | 46.98 | 47.05 | 47.75 | +24.84 | +112.86% | 14,147 | 14,870 | 46.02% |
| NVDA240524C00900000 | 2024-05-15 3:06PM EDT | 2024-05-24 | 71.61 | 71.40 | 72.05 | +18.16 | +33.98% | 2,228 | 5,255 | 74.55% |
| NVDA240531C00900000 | 2024-05-15 3:06PM EDT | 2024-05-31 | 76.45 | 75.80 | 76.65 | +18.45 | +31.81% | 646 | 2,549 | 63.28% |
| NVDA240607C00900000 | 2024-05-15 2:59PM EDT | 2024-06-07 | 81.98 | 81.25 | 82.00 | +19.07 | +30.31% | 306 | 746 | 59.34% |
| NVDA240614C00900000 | 2024-05-15 2:29PM EDT | 2024-06-14 | 86.86 | 85.50 | 86.55 | +18.64 | +27.32% | 220 | 327 | 56.53% |
| NVDA240621C00900000 | 2024-05-15 3:04PM EDT | 2024-06-21 | 90.55 | 89.15 | 89.95 | +19.55 | +27.54% | 1,415 | 21,538 | 54.16% |
| NVDA240628C00900000 | 2024-05-15 3:05PM EDT | 2024-06-28 | 95.15 | 93.90 | 95.00 | +19.65 | +26.03% | 26 | 72 | 53.72% |
| NVDA240719C00900000 | 2024-05-15 3:06PM EDT | 2024-07-19 | 104.50 | 104.30 | 104.85 | +18.70 | +21.79% | 779 | 9,211 | 51.06% |
| NVDA240816C00900000 | 2024-05-15 3:05PM EDT | 2024-08-16 | 119.00 | 118.30 | 118.95 | +18.65 | +18.58% | 346 | 2,394 | 50.53% |
| NVDA240920C00900000 | 2024-05-15 2:54PM EDT | 2024-09-20 | 139.65 | 138.60 | 139.50 | +17.65 | +14.47% | 245 | 3,872 | 52.70% |
| NVDA241018C00900000 | 2024-05-15 3:05PM EDT | 2024-10-18 | 149.55 | 149.20 | 150.40 | +18.05 | +13.73% | 30 | 1,254 | 52.34% |
| NVDA241115C00900000 | 2024-05-15 2:44PM EDT | 2024-11-15 | 161.15 | 160.50 | 161.45 | +18.93 | +13.31% | 21 | 935 | 52.59% |
| NVDA241220C00900000 | 2024-05-15 2:40PM EDT | 2024-12-20 | 176.00 | 174.80 | 175.75 | +19.28 | +12.30% | 111 | 1,678 | 53.37% |
| NVDA250117C00900000 | 2024-05-15 3:06PM EDT | 2025-01-17 | 184.15 | 182.90 | 184.10 | +20.25 | +12.36% | 723 | 4,119 | 53.06% |
| NVDA250221C00900000 | 2024-05-15 11:11AM EDT | 2025-02-21 | 195.59 | 194.80 | 196.40 | +19.14 | +10.85% | 3 | 311 | 53.52% |
| NVDA250321C00900000 | 2024-05-15 12:13PM EDT | 2025-03-21 | 205.00 | 203.65 | 205.95 | +19.50 | +10.51% | 13 | 984 | 53.86% |
| NVDA250620C00900000 | 2024-05-15 1:17PM EDT | 2025-06-20 | 230.70 | 229.65 | 231.50 | +19.70 | +9.34% | 20 | 1,320 | 54.31% |
| NVDA250919C00900000 | 2024-05-14 9:54AM EDT | 2025-09-19 | 222.11 | 250.50 | 257.55 | 0.00 | - | 2 | 15 | 54.80% |
| NVDA251219C00900000 | 2024-05-15 2:16PM EDT | 2025-12-19 | 276.75 | 274.20 | 276.10 | +33.75 | +13.89% | 4 | 663 | 55.16% |
| NVDA260116C00900000 | 2024-05-15 2:46PM EDT | 2026-01-16 | 282.00 | 279.65 | 281.85 | +21.85 | +8.40% | 105 | 1,598 | 55.14% |
| NVDA260618C00900000 | 2024-05-15 2:49PM EDT | 2026-06-18 | 312.00 | 311.00 | 313.20 | +21.50 | +7.40% | 237 | 1,385 | 55.65% |
| NVDA261218C00900000 | 2024-05-15 1:26PM EDT | 2026-12-18 | 342.53 | 342.30 | 346.90 | +18.93 | +5.85% | 30 | 2,285 | 56.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00900000 | 2024-05-15 3:08PM EDT | 2024-05-17 | 0.92 | 0.90 | 0.92 | -6.98 | -88.47% | 30,904 | 10,199 | 36.56% |
| NVDA240524P00900000 | 2024-05-15 3:08PM EDT | 2024-05-24 | 24.38 | 24.05 | 24.40 | -12.92 | -34.76% | 3,601 | 4,337 | 70.99% |
| NVDA240531P00900000 | 2024-05-15 3:05PM EDT | 2024-05-31 | 27.70 | 27.60 | 28.15 | -13.30 | -32.44% | 930 | 4,397 | 59.44% |
| NVDA240607P00900000 | 2024-05-15 3:03PM EDT | 2024-06-07 | 32.00 | 31.80 | 32.30 | -12.42 | -27.96% | 419 | 770 | 54.77% |
| NVDA240614P00900000 | 2024-05-15 2:42PM EDT | 2024-06-14 | 36.15 | 36.00 | 36.55 | -13.15 | -26.67% | 216 | 333 | 52.37% |
| NVDA240621P00900000 | 2024-05-15 3:07PM EDT | 2024-06-21 | 38.85 | 38.75 | 39.20 | -12.95 | -25.02% | 1,041 | 3,411 | 49.90% |
| NVDA240628P00900000 | 2024-05-15 2:37PM EDT | 2024-06-28 | 42.15 | 41.45 | 42.55 | -13.33 | -24.03% | 28 | 14 | 48.58% |
| NVDA240719P00900000 | 2024-05-15 2:47PM EDT | 2024-07-19 | 49.80 | 49.70 | 50.05 | -12.90 | -20.57% | 191 | 1,415 | 45.11% |
| NVDA240816P00900000 | 2024-05-15 2:49PM EDT | 2024-08-16 | 60.00 | 59.80 | 60.40 | -12.75 | -17.53% | 113 | 887 | 43.53% |
| NVDA240920P00900000 | 2024-05-15 3:06PM EDT | 2024-09-20 | 75.55 | 75.50 | 76.10 | -13.45 | -15.11% | 102 | 2,844 | 44.54% |
| NVDA241018P00900000 | 2024-05-15 1:14PM EDT | 2024-10-18 | 82.45 | 82.20 | 82.85 | -14.00 | -14.52% | 25 | 365 | 43.25% |
| NVDA241115P00900000 | 2024-05-15 2:32PM EDT | 2024-11-15 | 90.00 | 89.95 | 90.80 | -16.63 | -15.60% | 214 | 324 | 42.95% |
| NVDA241220P00900000 | 2024-05-15 3:05PM EDT | 2024-12-20 | 100.75 | 100.55 | 101.30 | -12.85 | -11.31% | 296 | 687 | 43.16% |
| NVDA250117P00900000 | 2024-05-15 2:49PM EDT | 2025-01-17 | 106.00 | 105.55 | 106.30 | -11.75 | -9.98% | 146 | 3,066 | 42.34% |
| NVDA250221P00900000 | 2024-05-15 10:37AM EDT | 2025-02-21 | 117.00 | 113.50 | 114.60 | -11.00 | -8.59% | 3 | 71 | 42.26% |
| NVDA250321P00900000 | 2024-05-15 2:14PM EDT | 2025-03-21 | 119.15 | 119.15 | 120.05 | -15.55 | -11.54% | 15 | 220 | 41.96% |
| NVDA250620P00900000 | 2024-05-15 12:00PM EDT | 2025-06-20 | 137.45 | 135.85 | 136.90 | -10.55 | -7.13% | 53 | 895 | 41.40% |
| NVDA250919P00900000 | 2024-04-26 10:13AM EDT | 2025-09-19 | 184.00 | 148.70 | 151.85 | 0.00 | - | 1 | 9 | 41.00% |
| NVDA251219P00900000 | 2024-05-15 1:09PM EDT | 2025-12-19 | 164.15 | 163.00 | 164.20 | -12.86 | -7.27% | 22 | 219 | 40.42% |
| NVDA260116P00900000 | 2024-05-15 1:09PM EDT | 2026-01-16 | 167.35 | 166.10 | 167.35 | -10.10 | -5.69% | 19 | 575 | 40.17% |
| NVDA260618P00900000 | 2024-05-14 1:52PM EDT | 2026-06-18 | 197.35 | 184.40 | 185.80 | 0.00 | - | 2 | 67 | 39.55% |
| NVDA261218P00900000 | 2024-05-15 2:04PM EDT | 2026-12-18 | 202.50 | 201.30 | 205.55 | -8.05 | -3.82% | 4 | 187 | 39.03% |
© 2024 Yahoo. All rights reserved.