NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Strike:1120.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01120000 | 2024-05-23 3:37PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.14 | -2.62 | -95.27% | 7,245 | 2,963 | 44.09% |
| NVDA240531C01120000 | 2024-05-23 3:37PM EDT | 2024-05-31 | 2.85 | 2.80 | 2.91 | -1.45 | -33.72% | 2,746 | 279 | 36.69% |
| NVDA240607C01120000 | 2024-05-23 3:36PM EDT | 2024-06-07 | 9.00 | 8.95 | 9.20 | +2.25 | +33.09% | 1,001 | 95 | 39.81% |
| NVDA240614C01120000 | 2024-05-23 3:20PM EDT | 2024-06-14 | 13.95 | 14.65 | 15.00 | +4.05 | +40.91% | 623 | 173 | 40.62% |
| NVDA240621C01120000 | 2024-05-23 3:37PM EDT | 2024-06-21 | 18.85 | 18.60 | 18.85 | +7.35 | +71.01% | 997 | 965 | 39.53% |
| NVDA240628C01120000 | 2024-05-23 2:35PM EDT | 2024-06-28 | 24.87 | 22.95 | 23.55 | +11.07 | +80.22% | 155 | 356 | 39.75% |
| NVDA240719C01120000 | 2024-05-23 3:37PM EDT | 2024-07-19 | 36.16 | 35.45 | 35.95 | +13.86 | +62.15% | 359 | 378 | 40.05% |
| NVDA240816C01120000 | 2024-05-23 3:32PM EDT | 2024-08-16 | 51.85 | 52.90 | 53.40 | +20.11 | +63.36% | 200 | 714 | 42.01% |
| NVDA240920C01120000 | 2024-05-23 3:16PM EDT | 2024-09-20 | 72.20 | 78.05 | 78.55 | +21.20 | +41.57% | 208 | 1,136 | 46.16% |
| NVDA241018C01120000 | 2024-05-23 2:17PM EDT | 2024-10-18 | 96.04 | 89.55 | 90.50 | +36.39 | +61.01% | 44 | 112 | 46.14% |
| NVDA241115C01120000 | 2024-05-23 3:03PM EDT | 2024-11-15 | 105.85 | 103.85 | 104.90 | +32.72 | +44.74% | 11 | 99 | 47.34% |
| NVDA241220C01120000 | 2024-05-23 3:36PM EDT | 2024-12-20 | 121.50 | 120.95 | 121.70 | +34.32 | +39.37% | 44 | 243 | 48.57% |
| NVDA250117C01120000 | 2024-05-23 1:27PM EDT | 2025-01-17 | 143.42 | 129.75 | 131.00 | +49.42 | +52.57% | 75 | 164 | 48.41% |
| NVDA250221C01120000 | 2024-05-23 10:39AM EDT | 2025-02-21 | 149.00 | 143.65 | 146.30 | +51.20 | +52.35% | 4 | 45 | 49.47% |
| NVDA250321C01120000 | 2024-05-23 1:53PM EDT | 2025-03-21 | 163.00 | 153.35 | 155.25 | +45.65 | +38.90% | 10 | 193 | 49.50% |
| NVDA250620C01120000 | 2024-05-23 3:06PM EDT | 2025-06-20 | 182.03 | 184.30 | 186.10 | +41.58 | +29.60% | 14 | 170 | 50.39% |
| NVDA250919C01120000 | 2024-05-23 10:29AM EDT | 2025-09-19 | 217.70 | 208.15 | 215.40 | +55.15 | +33.93% | 4 | 3 | 51.03% |
| NVDA251219C01120000 | 2024-05-23 2:51PM EDT | 2025-12-19 | 235.00 | 235.30 | 238.35 | +44.85 | +23.59% | 15 | 419 | 51.72% |
| NVDA260116C01120000 | 2024-05-23 9:41AM EDT | 2026-01-16 | 251.50 | 241.20 | 243.50 | +53.25 | +26.86% | 3 | 60 | 51.56% |
| NVDA260618C01120000 | 2024-05-23 1:09PM EDT | 2026-06-18 | 293.51 | 278.60 | 281.40 | +63.48 | +27.60% | 12 | 37 | 52.56% |
| NVDA261218C01120000 | 2024-05-23 3:30PM EDT | 2026-12-18 | 313.00 | 315.10 | 319.80 | +46.36 | +17.39% | 14 | 193 | 53.07% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01120000 | 2024-05-23 3:33PM EDT | 2024-05-24 | 89.45 | 84.40 | 90.35 | -89.80 | -50.10% | 49 | 261 | 103.52% |
| NVDA240531P01120000 | 2024-05-23 1:23PM EDT | 2024-05-31 | 83.00 | 87.10 | 89.75 | -98.35 | -54.23% | 14 | 11 | 51.23% |
| NVDA240607P01120000 | 2024-05-23 2:06PM EDT | 2024-06-07 | 88.20 | 91.45 | 94.60 | -89.30 | -50.31% | 16 | 4 | 48.05% |
| NVDA240614P01120000 | 2024-05-23 2:50PM EDT | 2024-06-14 | 99.00 | 99.65 | 100.40 | -80.50 | -44.85% | 7 | 8 | 46.86% |
| NVDA240621P01120000 | 2024-05-23 1:57PM EDT | 2024-06-21 | 92.82 | 100.00 | 102.40 | -110.18 | -54.28% | 15 | 250 | 42.99% |
| NVDA240719P01120000 | 2024-05-23 9:36AM EDT | 2024-07-19 | 112.52 | 112.70 | 115.00 | -111.63 | -49.80% | 1 | 26 | 39.40% |
| NVDA240816P01120000 | 2024-05-16 11:24AM EDT | 2024-08-16 | 195.00 | 125.25 | 128.30 | 0.00 | - | 2 | 14 | 39.36% |
| NVDA240920P01120000 | 2024-05-23 2:53PM EDT | 2024-09-20 | 146.39 | 144.65 | 146.70 | -76.46 | -34.31% | 104 | 31 | 41.12% |
| NVDA241018P01120000 | 2024-05-14 10:27AM EDT | 2024-10-18 | 245.95 | 153.30 | 154.80 | 0.00 | - | 8 | 17 | 40.16% |
| NVDA241115P01120000 | 2024-05-23 1:58PM EDT | 2024-11-15 | 156.57 | 163.35 | 165.05 | -107.43 | -40.69% | 27 | 53 | 40.44% |
| NVDA241220P01120000 | 2024-05-17 2:19PM EDT | 2024-12-20 | 247.40 | 174.60 | 176.30 | 0.00 | - | 2 | 125 | 40.53% |
| NVDA250117P01120000 | 2024-05-23 3:12PM EDT | 2025-01-17 | 185.73 | 180.25 | 182.15 | -48.27 | -20.63% | 37 | 384 | 39.84% |
| NVDA250221P01120000 | 2024-05-16 11:06AM EDT | 2025-02-21 | 242.40 | 188.95 | 191.75 | 0.00 | - | 2 | 29 | 39.89% |
| NVDA250321P01120000 | 2024-05-16 11:31AM EDT | 2025-03-21 | 247.25 | 196.25 | 199.10 | 0.00 | - | 4 | 20 | 39.95% |
| NVDA250620P01120000 | 2024-05-23 1:20PM EDT | 2025-06-20 | 204.68 | 213.70 | 216.05 | -59.72 | -22.59% | 58 | 41 | 38.97% |
| NVDA250919P01120000 | 2024-05-16 1:05PM EDT | 2025-09-19 | 278.70 | 227.70 | 233.15 | 0.00 | - | - | 1 | 38.70% |
| NVDA251219P01120000 | 2024-03-11 3:14PM EDT | 2025-12-19 | 348.50 | 327.20 | 343.55 | 0.00 | - | 6 | 22 | 55.39% |
| NVDA260116P01120000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 349.85 | 331.50 | 338.55 | 0.00 | - | 6 | 31 | 54.03% |
| NVDA260618P01120000 | 2024-02-05 3:10PM EDT | 2026-06-18 | 447.91 | 337.10 | 342.15 | 0.00 | - | 2 | 9 | 49.49% |
| NVDA261218P01120000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 393.00 | 283.45 | 297.00 | 0.00 | - | 50 | 196 | 37.48% |
© 2024 Yahoo. All rights reserved.