NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:1140.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01140000 | 2024-05-23 2:50PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | -1.63 | -93.68% | 5,457 | 1,896 | 55.47% |
| NVDA240531C01140000 | 2024-05-23 2:47PM EDT | 2024-05-31 | 2.15 | 2.07 | 2.18 | -1.48 | -40.77% | 1,555 | 494 | 42.88% |
| NVDA240607C01140000 | 2024-05-23 2:47PM EDT | 2024-06-07 | 7.15 | 6.85 | 7.15 | +1.76 | +32.65% | 564 | 85 | 44.34% |
| NVDA240614C01140000 | 2024-05-23 2:30PM EDT | 2024-06-14 | 12.61 | 11.75 | 12.05 | +4.81 | +61.67% | 141 | 21 | 44.33% |
| NVDA240621C01140000 | 2024-05-23 2:47PM EDT | 2024-06-21 | 15.51 | 15.45 | 15.65 | +5.96 | +62.41% | 890 | 1,229 | 43.02% |
| NVDA240628C01140000 | 2024-05-23 2:37PM EDT | 2024-06-28 | 20.45 | 19.10 | 19.75 | +9.25 | +82.59% | 439 | 131 | 42.76% |
| NVDA240719C01140000 | 2024-05-23 2:24PM EDT | 2024-07-19 | 31.60 | 30.95 | 31.40 | +12.90 | +68.98% | 354 | 234 | 42.58% |
| NVDA240816C01140000 | 2024-05-23 2:29PM EDT | 2024-08-16 | 50.09 | 47.40 | 47.95 | +21.92 | +77.81% | 253 | 276 | 44.07% |
| NVDA240920C01140000 | 2024-05-23 2:46PM EDT | 2024-09-20 | 73.10 | 72.10 | 72.65 | +28.10 | +62.44% | 21 | 756 | 48.03% |
| NVDA241018C01140000 | 2024-05-23 2:24PM EDT | 2024-10-18 | 85.21 | 84.40 | 85.35 | +28.76 | +50.95% | 7 | 362 | 48.21% |
| NVDA241115C01140000 | 2024-05-23 12:21PM EDT | 2024-11-15 | 104.00 | 97.85 | 98.80 | +40.00 | +62.50% | 6 | 59 | 48.98% |
| NVDA241220C01140000 | 2024-05-23 2:43PM EDT | 2024-12-20 | 116.93 | 114.80 | 115.90 | +38.88 | +49.81% | 37 | 98 | 50.06% |
| NVDA250117C01140000 | 2024-05-23 2:31PM EDT | 2025-01-17 | 125.40 | 124.00 | 124.80 | +36.65 | +41.30% | 15 | 167 | 49.89% |
| NVDA250221C01140000 | 2024-05-20 12:58PM EDT | 2025-02-21 | 138.77 | 137.95 | 139.60 | +34.47 | +33.05% | 1 | 57 | 50.52% |
| NVDA250321C01140000 | 2024-05-23 10:44AM EDT | 2025-03-21 | 152.00 | 148.00 | 149.70 | +40.67 | +36.53% | 16 | 224 | 50.81% |
| NVDA250620C01140000 | 2024-05-23 2:02PM EDT | 2025-06-20 | 185.00 | 178.25 | 179.50 | +48.00 | +35.04% | 21 | 92 | 51.59% |
| NVDA250919C01140000 | 2024-05-22 2:19PM EDT | 2025-09-19 | 211.78 | 201.55 | 208.50 | +54.53 | +34.68% | 1 | 9 | 52.05% |
| NVDA251219C01140000 | 2024-05-23 10:48AM EDT | 2025-12-19 | 236.46 | 230.00 | 231.90 | +51.23 | +27.66% | 2 | 36 | 52.84% |
| NVDA260116C01140000 | 2024-05-23 1:33PM EDT | 2026-01-16 | 254.04 | 234.90 | 237.50 | +63.39 | +33.25% | 1 | 148 | 52.61% |
| NVDA260618C01140000 | 2024-05-23 1:54PM EDT | 2026-06-18 | 284.42 | 272.70 | 275.25 | +58.14 | +25.69% | 10 | 147 | 53.53% |
| NVDA261218C01140000 | 2024-05-23 12:55PM EDT | 2026-12-18 | 325.00 | 309.30 | 314.05 | +63.83 | +24.44% | 4 | 33 | 53.99% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01140000 | 2024-05-23 2:47PM EDT | 2024-05-24 | 105.25 | 101.15 | 112.50 | -90.30 | -46.18% | 9 | 171 | 102.45% |
| NVDA240531P01140000 | 2024-05-23 1:04PM EDT | 2024-05-31 | 89.55 | 105.15 | 108.35 | -105.60 | -54.11% | 2 | 25 | 0.00% |
| NVDA240607P01140000 | 2024-05-23 9:39AM EDT | 2024-06-07 | 100.00 | 108.50 | 111.55 | -105.70 | -51.39% | 6 | 27 | 33.53% |
| NVDA240614P01140000 | 2024-05-23 2:30PM EDT | 2024-06-14 | 111.25 | 112.55 | 116.05 | -89.70 | -44.64% | 6 | 1 | 36.91% |
| NVDA240621P01140000 | 2024-05-20 9:46AM EDT | 2024-06-21 | 201.96 | 115.30 | 117.70 | 0.00 | - | 1 | 195 | 34.63% |
| NVDA240628P01140000 | 2024-05-23 2:37PM EDT | 2024-06-28 | 115.15 | 118.55 | 122.85 | -82.55 | -41.76% | 93 | 2 | 36.95% |
| NVDA240719P01140000 | 2024-05-14 10:29AM EDT | 2024-07-19 | 242.35 | 126.70 | 129.20 | 0.00 | - | 4 | 30 | 34.55% |
| NVDA240816P01140000 | 2024-05-14 10:20AM EDT | 2024-08-16 | 253.15 | 138.50 | 142.45 | 0.00 | - | 12 | 17 | 36.17% |
| NVDA240920P01140000 | 2024-05-14 10:26AM EDT | 2024-09-20 | 256.80 | 156.80 | 159.40 | 0.00 | - | 8 | 47 | 38.29% |
| NVDA241018P01140000 | 2024-05-14 10:29AM EDT | 2024-10-18 | 261.85 | 163.70 | 167.40 | 0.00 | - | 6 | 5 | 37.71% |
| NVDA241115P01140000 | 2024-05-09 10:13AM EDT | 2024-11-15 | 173.40 | 175.25 | 177.05 | -109.80 | -38.77% | 1 | 60 | 38.10% |
| NVDA241220P01140000 | 2024-04-11 3:49PM EDT | 2024-12-20 | 285.55 | 278.70 | 286.50 | 0.00 | - | 2 | 274 | 68.69% |
| NVDA250117P01140000 | 2024-05-23 2:31PM EDT | 2025-01-17 | 192.00 | 193.00 | 194.70 | -177.21 | -48.00% | 6 | 24 | 38.13% |
| NVDA250221P01140000 | 2024-04-02 9:40AM EDT | 2025-02-21 | 315.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250321P01140000 | 2024-05-16 11:14AM EDT | 2025-03-21 | 262.60 | 206.70 | 209.85 | 0.00 | - | 2 | 390 | 38.02% |
| NVDA250620P01140000 | 2024-05-09 12:58PM EDT | 2025-06-20 | 315.85 | 225.45 | 228.30 | 0.00 | - | 3 | 98 | 37.68% |
| NVDA251219P01140000 | 2024-04-01 11:20AM EDT | 2025-12-19 | 341.75 | 371.55 | 384.10 | 0.00 | - | 4 | 30 | 60.39% |
| NVDA260116P01140000 | 2024-02-13 3:44PM EDT | 2026-01-16 | 441.90 | 356.10 | 368.60 | 0.00 | - | 4 | 22 | 55.97% |
| NVDA260618P01140000 | 2024-04-01 10:29AM EDT | 2026-06-18 | 351.75 | 385.45 | 398.40 | 0.00 | - | 2 | 6 | 55.14% |
| NVDA261218P01140000 | 2024-05-07 3:50PM EDT | 2026-12-18 | 366.00 | 294.65 | 305.25 | 0.00 | - | 2 | 21 | 36.09% |
© 2024 Yahoo. All rights reserved.