NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00010000 | 2024-05-02 12:09PM EDT | 2024-05-17 | 838.20 | 885.30 | 892.70 | 0.00 | - | 8 | 1,010 | 1,282.81% |
| NVDA240621C00010000 | 2024-05-06 2:44PM EDT | 2024-06-21 | 909.91 | 885.65 | 892.35 | 0.00 | - | 4 | 98 | 523.44% |
| NVDA240719C00010000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 751.20 | 886.90 | 891.65 | 0.00 | - | 1 | 1 | 451.17% |
| NVDA240816C00010000 | 2024-04-01 1:49PM EDT | 2024-08-16 | 890.29 | 837.05 | 849.15 | 0.00 | - | 2 | 326 | 0.00% |
| NVDA240920C00010000 | 2024-04-02 3:39PM EDT | 2024-09-20 | 885.05 | 842.65 | 856.30 | 0.00 | - | 1 | 2,266 | 0.00% |
| NVDA241115C00010000 | 2024-03-25 10:43AM EDT | 2024-11-15 | 950.36 | 816.10 | 822.70 | 0.00 | - | 12 | 6 | 0.00% |
| NVDA241220C00010000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 878.07 | 883.15 | 896.70 | 0.00 | - | 10 | 10 | 288.87% |
| NVDA250117C00010000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 878.70 | 886.10 | 894.15 | 0.00 | - | 10 | 534 | 280.76% |
| NVDA250221C00010000 | 2024-04-05 2:33PM EDT | 2025-02-21 | 869.42 | 873.45 | 885.05 | 0.00 | - | 4 | 18 | 0.00% |
| NVDA250620C00010000 | 2024-04-10 2:26PM EDT | 2025-06-20 | 857.53 | 886.50 | 896.20 | 0.00 | - | 10 | 43 | 255.03% |
| NVDA251219C00010000 | 2024-02-23 4:27PM EDT | 2025-12-19 | 777.84 | 929.70 | 943.50 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA260116C00010000 | 2024-05-10 10:51AM EDT | 2026-01-16 | 890.63 | 885.30 | 899.05 | -6.45 | -0.72% | 2 | 74 | 223.34% |
| NVDA260618C00010000 | 2024-03-20 12:27PM EDT | 2026-06-18 | 879.27 | 746.95 | 763.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA261218C00010000 | 2024-04-19 10:58AM EDT | 2026-12-18 | 816.00 | 884.00 | 899.65 | 0.00 | - | 1 | 3 | 174.15% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00010000 | 2024-04-29 9:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 925.00% |
| NVDA240621P00010000 | 2024-03-01 11:46AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,608 | 375.00% |
| NVDA240719P00010000 | 2024-03-08 2:37PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 287.50% |
| NVDA240920P00010000 | 2024-04-01 3:07PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 2,294 | 212.50% |
| NVDA241115P00010000 | 2024-03-25 10:47AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.10 | 0.00 | - | 19 | 77 | 211.72% |
| NVDA241220P00010000 | 2024-03-25 10:42AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 162.50% |
| NVDA250117P00010000 | 2024-04-10 3:33PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 769 | 153.13% |
| NVDA250221P00010000 | 2024-04-22 11:42AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 143.75% |
| NVDA250620P00010000 | 2024-05-10 10:07AM EDT | 2025-06-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 664 | 118.75% |
| NVDA251219P00010000 | 2024-02-09 11:58AM EDT | 2025-12-19 | 0.09 | 0.00 | 0.31 | 0.00 | - | 100 | 101 | 134.38% |
| NVDA260116P00010000 | 2024-05-08 3:01PM EDT | 2026-01-16 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1,142 | 111.72% |
| NVDA260618P00010000 | 2024-05-09 1:34PM EDT | 2026-06-18 | 0.03 | 0.01 | 0.22 | 0.00 | - | 5 | 20 | 113.87% |
| NVDA261218P00010000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 0.25 | 0.01 | 0.47 | 0.00 | - | 1 | 16 | 111.13% |
© 2024 Yahoo. All rights reserved.