NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00110000 | 2024-01-08 4:24PM EDT | 2024-06-21 | 410.88 | 591.15 | 595.30 | 0.00 | - | 1 | 865 | 0.00% |
| NVDA240920C00110000 | 2024-03-05 12:20PM EDT | 2024-09-20 | 738.44 | 775.80 | 781.35 | 0.00 | - | 3 | 44 | 0.00% |
| NVDA241220C00110000 | 2024-03-15 11:28AM EDT | 2024-12-20 | 786.90 | 772.95 | 780.90 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA250117C00110000 | 2024-05-08 1:10PM EDT | 2025-01-17 | 800.17 | 790.80 | 797.45 | 0.00 | - | 3 | 628 | 144.51% |
| NVDA250620C00110000 | 2024-04-19 10:27AM EDT | 2025-06-20 | 719.31 | 791.25 | 801.75 | 0.00 | - | 1 | 100 | 122.83% |
| NVDA251219C00110000 | 2024-04-02 10:03AM EDT | 2025-12-19 | 786.10 | 735.45 | 749.35 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA260116C00110000 | 2024-03-01 10:30AM EDT | 2026-01-16 | 700.00 | 800.25 | 810.45 | 0.00 | - | 1 | 4 | 120.47% |
| NVDA261218C00110000 | 2024-04-16 11:45AM EDT | 2026-12-18 | 778.90 | 796.80 | 812.80 | 0.00 | - | 4 | 13 | 95.98% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00110000 | 2024-03-15 2:37PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.16 | 0.00 | - | 14 | 1,857 | 206.25% |
| NVDA240816P00110000 | 2024-03-01 11:45AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 145.31% |
| NVDA240920P00110000 | 2024-02-08 11:40AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.64 | 0.00 | - | 1 | 66 | 132.67% |
| NVDA241115P00110000 | 2024-03-19 10:19AM EDT | 2024-11-15 | 0.18 | 0.00 | 0.27 | 0.00 | - | 1 | 4 | 102.05% |
| NVDA241220P00110000 | 2024-04-26 3:53PM EDT | 2024-12-20 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 355 | 85.94% |
| NVDA250117P00110000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 0.09 | 0.00 | 0.37 | 0.00 | - | 3 | 1,384 | 91.11% |
| NVDA250620P00110000 | 2024-03-26 2:29PM EDT | 2025-06-20 | 0.31 | 0.00 | 0.65 | 0.00 | - | 1 | 148 | 76.07% |
| NVDA251219P00110000 | 2024-03-27 9:38AM EDT | 2025-12-19 | 0.46 | 0.40 | 1.09 | 0.00 | - | 6 | 65 | 69.60% |
| NVDA260116P00110000 | 2024-04-22 12:42PM EDT | 2026-01-16 | 0.61 | 0.00 | 1.03 | 0.00 | - | 1 | 213 | 65.04% |
| NVDA260618P00110000 | 2024-04-25 11:00AM EDT | 2026-06-18 | 1.11 | 0.63 | 1.04 | 0.00 | - | 10 | 27 | 61.74% |
| NVDA261218P00110000 | 2024-05-10 3:37PM EDT | 2026-12-18 | 1.25 | 0.74 | 1.69 | -0.02 | -1.57% | 1 | 184 | 58.34% |
© 2024 Yahoo. All rights reserved.