NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Strike:1090.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01090000 | 2024-05-23 2:39PM EDT | 2024-05-24 | 0.96 | 0.90 | 0.93 | -3.34 | -78.22% | 12,580 | 2,581 | 46.85% |
| NVDA240531C01090000 | 2024-05-23 2:38PM EDT | 2024-05-31 | 8.20 | 8.65 | 8.85 | +1.50 | +22.39% | 2,509 | 546 | 43.61% |
| NVDA240607C01090000 | 2024-05-23 2:35PM EDT | 2024-06-07 | 16.50 | 17.25 | 17.65 | +6.35 | +62.56% | 553 | 215 | 45.17% |
| NVDA240614C01090000 | 2024-05-23 2:35PM EDT | 2024-06-14 | 24.00 | 25.00 | 25.40 | +10.23 | +74.29% | 159 | 59 | 46.03% |
| NVDA240621C01090000 | 2024-05-23 2:38PM EDT | 2024-06-21 | 29.60 | 29.55 | 29.90 | +13.77 | +86.99% | 935 | 1,136 | 44.41% |
| NVDA240628C01090000 | 2024-05-23 2:00PM EDT | 2024-06-28 | 37.50 | 34.00 | 35.00 | +17.55 | +87.97% | 59 | 34 | 44.11% |
| NVDA240719C01090000 | 2024-05-23 2:39PM EDT | 2024-07-19 | 49.30 | 48.80 | 49.35 | +21.72 | +78.75% | 273 | 339 | 44.28% |
| NVDA240816C01090000 | 2024-05-23 2:30PM EDT | 2024-08-16 | 66.25 | 66.95 | 67.60 | +26.03 | +64.72% | 335 | 348 | 45.64% |
| NVDA240920C01090000 | 2024-05-23 2:32PM EDT | 2024-09-20 | 89.77 | 92.60 | 93.40 | +30.92 | +52.54% | 103 | 508 | 49.40% |
| NVDA241018C01090000 | 2024-05-23 2:31PM EDT | 2024-10-18 | 102.69 | 105.15 | 106.45 | +34.28 | +50.11% | 19 | 125 | 49.48% |
| NVDA241115C01090000 | 2024-05-23 1:34PM EDT | 2024-11-15 | 131.69 | 119.35 | 120.50 | +50.64 | +62.48% | 2 | 98 | 50.09% |
| NVDA241220C01090000 | 2024-05-23 1:51PM EDT | 2024-12-20 | 143.00 | 136.70 | 137.75 | +46.06 | +47.51% | 5 | 97 | 51.28% |
| NVDA250117C01090000 | 2024-05-23 1:17PM EDT | 2025-01-17 | 154.65 | 146.05 | 146.95 | +51.65 | +50.15% | 35 | 461 | 50.98% |
| NVDA250221C01090000 | 2024-05-23 2:03PM EDT | 2025-02-21 | 163.35 | 160.65 | 162.15 | +39.25 | +31.63% | 73 | 143 | 51.81% |
| NVDA250620C01090000 | 2024-05-23 12:34PM EDT | 2025-06-20 | 207.55 | 200.75 | 202.35 | +51.62 | +33.10% | 27 | 386 | 52.76% |
| NVDA251219C01090000 | 2024-05-14 12:53PM EDT | 2025-12-19 | 254.81 | 251.75 | 255.15 | +71.93 | +39.33% | 9 | 171 | 53.91% |
| NVDA260116C01090000 | 2024-05-23 1:42PM EDT | 2026-01-16 | 270.40 | 258.30 | 261.45 | +63.84 | +30.91% | 23 | 121 | 53.90% |
| NVDA260618C01090000 | 2024-05-23 1:27PM EDT | 2026-06-18 | 306.82 | 295.05 | 298.40 | +72.07 | +30.70% | 18 | 111 | 54.63% |
| NVDA261218C01090000 | 2024-05-23 12:00PM EDT | 2026-12-18 | 338.32 | 330.35 | 337.50 | +84.77 | +33.43% | 1 | 18 | 55.01% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01090000 | 2024-05-23 2:31PM EDT | 2024-05-24 | 53.60 | 48.35 | 48.95 | -91.90 | -63.16% | 196 | 85 | 0.00% |
| NVDA240531P01090000 | 2024-05-23 2:31PM EDT | 2024-05-31 | 60.85 | 56.00 | 56.65 | -86.92 | -58.82% | 289 | 106 | 0.00% |
| NVDA240607P01090000 | 2024-05-23 2:30PM EDT | 2024-06-07 | 65.19 | 63.05 | 63.75 | -89.57 | -57.88% | 21 | 44 | 28.40% |
| NVDA240614P01090000 | 2024-05-23 2:23PM EDT | 2024-06-14 | 70.45 | 70.05 | 70.70 | -84.55 | -54.55% | 40 | 10 | 32.54% |
| NVDA240621P01090000 | 2024-05-23 1:32PM EDT | 2024-06-21 | 63.60 | 72.75 | 74.65 | -90.29 | -58.67% | 24 | 369 | 32.45% |
| NVDA240628P01090000 | 2024-05-14 10:54AM EDT | 2024-06-28 | 83.00 | 76.15 | 79.30 | -114.40 | -57.95% | 3 | 0 | 33.23% |
| NVDA240719P01090000 | 2024-05-23 2:05PM EDT | 2024-07-19 | 88.07 | 87.50 | 89.80 | -78.06 | -46.99% | 4 | 92 | 33.46% |
| NVDA240816P01090000 | 2024-05-23 2:10PM EDT | 2024-08-16 | 99.60 | 102.20 | 103.05 | -71.34 | -41.73% | 28 | 173 | 34.39% |
| NVDA240920P01090000 | 2024-05-23 2:20PM EDT | 2024-09-20 | 120.45 | 121.65 | 122.70 | -70.90 | -37.05% | 12 | 61 | 37.44% |
| NVDA241018P01090000 | 2024-03-26 10:12AM EDT | 2024-10-18 | 224.60 | 296.00 | 299.80 | 0.00 | - | 2 | 33 | 100.88% |
| NVDA241115P01090000 | 2024-05-23 10:16AM EDT | 2024-11-15 | 142.70 | 140.40 | 142.00 | -103.30 | -41.99% | 1 | 41 | 37.73% |
| NVDA241220P01090000 | 2024-05-22 11:10AM EDT | 2024-12-20 | 206.82 | 152.50 | 154.30 | 0.00 | - | 1 | 91 | 38.40% |
| NVDA250117P01090000 | 2024-05-23 2:31PM EDT | 2025-01-17 | 161.20 | 157.70 | 159.50 | -48.59 | -23.16% | 3 | 274 | 37.65% |
| NVDA250221P01090000 | 2024-05-09 10:51AM EDT | 2025-02-21 | 264.80 | 167.25 | 169.20 | 0.00 | - | 2 | 21 | 37.89% |
| NVDA250620P01090000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 294.50 | 192.40 | 194.10 | 0.00 | - | 1 | 48 | 37.48% |
| NVDA251219P01090000 | 2024-04-01 3:52PM EDT | 2025-12-19 | 305.60 | 328.10 | 343.60 | 0.00 | - | 1 | 22 | 58.93% |
| NVDA260116P01090000 | 2024-05-21 2:46PM EDT | 2026-01-16 | 272.45 | 225.90 | 228.00 | 0.00 | - | 4 | 53 | 36.70% |
| NVDA260618P01090000 | 2024-02-07 4:50PM EDT | 2026-06-18 | 415.45 | 332.40 | 338.50 | 0.00 | - | 2 | 6 | 51.34% |
| NVDA261218P01090000 | 2024-05-14 11:34AM EDT | 2026-12-18 | 327.29 | 263.90 | 275.80 | 0.00 | - | 4 | 3 | 36.76% |
© 2024 Yahoo. All rights reserved.