NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:1080.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01080000 | 2024-05-23 2:27PM EDT | 2024-05-24 | 1.63 | 1.69 | 1.76 | -3.72 | -69.53% | 23,925 | 2,956 | 42.18% |
| NVDA240531C01080000 | 2024-05-23 2:28PM EDT | 2024-05-31 | 10.75 | 10.55 | 10.80 | +2.55 | +31.10% | 6,156 | 985 | 39.53% |
| NVDA240607C01080000 | 2024-05-23 2:26PM EDT | 2024-06-07 | 20.10 | 20.00 | 20.40 | +8.74 | +76.94% | 890 | 300 | 42.06% |
| NVDA240614C01080000 | 2024-05-23 2:27PM EDT | 2024-06-14 | 27.87 | 27.20 | 27.60 | +12.60 | +78.02% | 293 | 115 | 42.42% |
| NVDA240621C01080000 | 2024-05-23 2:27PM EDT | 2024-06-21 | 32.15 | 33.00 | 33.25 | +14.67 | +83.92% | 1,314 | 1,763 | 42.09% |
| NVDA240628C01080000 | 2024-05-23 2:24PM EDT | 2024-06-28 | 36.90 | 37.30 | 38.25 | +16.36 | +79.65% | 104 | 38 | 41.79% |
| NVDA240719C01080000 | 2024-05-23 2:26PM EDT | 2024-07-19 | 51.55 | 52.40 | 53.00 | +21.55 | +71.83% | 349 | 773 | 42.45% |
| NVDA240816C01080000 | 2024-05-23 2:28PM EDT | 2024-08-16 | 71.35 | 71.10 | 71.90 | +28.85 | +67.88% | 259 | 856 | 44.30% |
| NVDA240920C01080000 | 2024-05-23 1:59PM EDT | 2024-09-20 | 100.21 | 95.90 | 96.75 | +37.86 | +60.72% | 58 | 505 | 47.76% |
| NVDA241018C01080000 | 2024-05-23 1:54PM EDT | 2024-10-18 | 114.50 | 108.45 | 109.70 | +42.05 | +58.04% | 18 | 107 | 47.93% |
| NVDA241115C01080000 | 2024-05-23 12:43PM EDT | 2024-11-15 | 129.90 | 122.45 | 124.05 | +44.95 | +52.91% | 23 | 142 | 48.95% |
| NVDA241220C01080000 | 2024-05-23 2:20PM EDT | 2024-12-20 | 142.93 | 140.30 | 141.40 | +44.03 | +44.52% | 119 | 537 | 50.05% |
| NVDA250117C01080000 | 2024-05-23 2:19PM EDT | 2025-01-17 | 152.28 | 149.15 | 150.35 | +46.58 | +44.07% | 36 | 541 | 49.88% |
| NVDA250221C01080000 | 2024-05-23 1:28PM EDT | 2025-02-21 | 175.29 | 162.95 | 164.65 | +48.49 | +38.24% | 33 | 69 | 50.36% |
| NVDA250321C01080000 | 2024-05-23 9:57AM EDT | 2025-03-21 | 176.72 | 173.60 | 175.75 | +46.37 | +35.57% | 5 | 186 | 50.88% |
| NVDA250620C01080000 | 2024-05-23 1:39PM EDT | 2025-06-20 | 215.45 | 204.65 | 206.15 | +63.41 | +41.71% | 38 | 491 | 51.86% |
| NVDA250919C01080000 | 2024-05-23 1:45PM EDT | 2025-09-19 | 238.20 | 228.45 | 234.75 | +58.15 | +32.30% | 7 | 26 | 52.36% |
| NVDA251219C01080000 | 2024-05-23 9:42AM EDT | 2025-12-19 | 254.22 | 255.55 | 258.05 | +54.47 | +27.27% | 5 | 74 | 53.04% |
| NVDA260116C01080000 | 2024-05-23 1:52PM EDT | 2026-01-16 | 270.22 | 261.60 | 265.05 | +69.53 | +34.65% | 3 | 42 | 53.07% |
| NVDA260618C01080000 | 2024-05-23 1:53PM EDT | 2026-06-18 | 304.56 | 297.50 | 301.25 | +61.01 | +25.05% | 6 | 20 | 53.74% |
| NVDA261218C01080000 | 2024-05-23 2:25PM EDT | 2026-12-18 | 336.00 | 334.35 | 340.25 | +60.12 | +21.79% | 3 | 143 | 54.31% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01080000 | 2024-05-23 2:24PM EDT | 2024-05-24 | 42.85 | 39.00 | 39.70 | -98.55 | -69.70% | 1,435 | 643 | 0.00% |
| NVDA240531P01080000 | 2024-05-23 2:26PM EDT | 2024-05-31 | 50.04 | 48.70 | 49.30 | -88.73 | -63.94% | 268 | 115 | 35.74% |
| NVDA240607P01080000 | 2024-05-23 1:31PM EDT | 2024-06-07 | 46.70 | 57.75 | 58.45 | -101.55 | -68.50% | 45 | 35 | 38.94% |
| NVDA240614P01080000 | 2024-05-23 1:50PM EDT | 2024-06-14 | 57.54 | 64.30 | 64.90 | -88.46 | -60.59% | 57 | 24 | 39.15% |
| NVDA240621P01080000 | 2024-05-23 1:51PM EDT | 2024-06-21 | 64.75 | 66.80 | 67.95 | -91.47 | -58.55% | 70 | 231 | 36.98% |
| NVDA240628P01080000 | 2024-05-23 10:59AM EDT | 2024-06-28 | 76.00 | 71.20 | 72.80 | -71.90 | -48.61% | 15 | 75 | 37.13% |
| NVDA240719P01080000 | 2024-05-23 2:18PM EDT | 2024-07-19 | 80.37 | 81.60 | 84.00 | -72.33 | -47.37% | 22 | 64 | 36.61% |
| NVDA240816P01080000 | 2024-05-23 2:24PM EDT | 2024-08-16 | 98.35 | 96.45 | 97.25 | -64.90 | -39.75% | 135 | 81 | 36.73% |
| NVDA240920P01080000 | 2024-05-23 11:30AM EDT | 2024-09-20 | 114.15 | 116.65 | 117.60 | -66.45 | -36.79% | 21 | 58 | 39.52% |
| NVDA241018P01080000 | 2024-05-23 12:12PM EDT | 2024-10-18 | 122.75 | 124.80 | 126.20 | -69.63 | -36.19% | 2 | 18 | 38.87% |
| NVDA241115P01080000 | 2024-05-23 12:43PM EDT | 2024-11-15 | 129.50 | 135.35 | 136.95 | -66.50 | -33.93% | 14 | 39 | 39.39% |
| NVDA241220P01080000 | 2024-05-23 12:14PM EDT | 2024-12-20 | 144.20 | 146.80 | 148.65 | -94.40 | -39.56% | 9 | 242 | 39.69% |
| NVDA250117P01080000 | 2024-05-23 2:07PM EDT | 2025-01-17 | 152.65 | 153.35 | 154.35 | -52.55 | -25.61% | 52 | 175 | 39.00% |
| NVDA250221P01080000 | 2024-04-01 11:26AM EDT | 2025-02-21 | 259.90 | 294.40 | 304.70 | 0.00 | - | 4 | 40 | 77.43% |
| NVDA250321P01080000 | 2024-05-23 12:15PM EDT | 2025-03-21 | 166.50 | 168.00 | 169.85 | -58.15 | -25.88% | 1 | 25 | 38.82% |
| NVDA250620P01080000 | 2024-05-23 11:35AM EDT | 2025-06-20 | 186.20 | 187.40 | 188.90 | -51.44 | -21.65% | 130 | 65 | 38.49% |
| NVDA251219P01080000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 330.17 | 216.45 | 219.70 | 0.00 | - | 1 | 124 | 37.80% |
| NVDA260116P01080000 | 2024-05-20 3:54PM EDT | 2026-01-16 | 267.80 | 221.00 | 223.50 | 0.00 | - | 2 | 102 | 37.64% |
| NVDA260618P01080000 | 2024-05-14 11:34AM EDT | 2026-06-18 | 304.39 | 241.95 | 244.85 | 0.00 | - | 4 | 5 | 37.26% |
| NVDA261218P01080000 | 2024-05-21 12:43PM EDT | 2026-12-18 | 300.85 | 259.10 | 270.05 | 0.00 | - | 7 | 13 | 37.32% |
© 2024 Yahoo. All rights reserved.