NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:1150.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01150000 | 2024-05-23 3:40PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.10 | -1.42 | -94.67% | 13,240 | 5,518 | 55.66% |
| NVDA240531C01150000 | 2024-05-23 3:41PM EDT | 2024-05-31 | 1.50 | 1.51 | 1.57 | -1.65 | -51.24% | 5,967 | 4,863 | 40.71% |
| NVDA240607C01150000 | 2024-05-23 3:40PM EDT | 2024-06-07 | 5.73 | 5.55 | 5.80 | +0.77 | +15.52% | 3,803 | 673 | 42.25% |
| NVDA240614C01150000 | 2024-05-23 3:40PM EDT | 2024-06-14 | 10.34 | 10.00 | 10.25 | +3.29 | +46.67% | 1,890 | 165 | 42.39% |
| NVDA240621C01150000 | 2024-05-23 3:41PM EDT | 2024-06-21 | 13.55 | 13.60 | 13.85 | +5.09 | +59.12% | 5,781 | 3,498 | 41.51% |
| NVDA240628C01150000 | 2024-05-23 3:38PM EDT | 2024-06-28 | 17.00 | 17.35 | 17.85 | +6.15 | +56.68% | 447 | 270 | 41.43% |
| NVDA240719C01150000 | 2024-05-23 3:42PM EDT | 2024-07-19 | 28.54 | 28.80 | 29.20 | +11.06 | +66.27% | 2,911 | 2,347 | 41.45% |
| NVDA240816C01150000 | 2024-05-23 3:34PM EDT | 2024-08-16 | 43.94 | 45.55 | 46.00 | +16.41 | +59.61% | 668 | 485 | 43.34% |
| NVDA240920C01150000 | 2024-05-23 3:28PM EDT | 2024-09-20 | 66.00 | 69.15 | 69.70 | +21.50 | +48.31% | 234 | 912 | 46.98% |
| NVDA241018C01150000 | 2024-05-23 3:18PM EDT | 2024-10-18 | 77.00 | 81.00 | 81.70 | +22.00 | +40.00% | 106 | 133 | 46.99% |
| NVDA241115C01150000 | 2024-05-23 3:34PM EDT | 2024-11-15 | 92.93 | 94.75 | 95.80 | +28.08 | +43.30% | 278 | 881 | 48.07% |
| NVDA241220C01150000 | 2024-05-23 2:12PM EDT | 2024-12-20 | 115.22 | 111.75 | 112.50 | +36.52 | +46.40% | 172 | 363 | 49.25% |
| NVDA250117C01150000 | 2024-05-23 3:11PM EDT | 2025-01-17 | 114.85 | 121.35 | 122.00 | +27.95 | +32.16% | 88 | 557 | 49.13% |
| NVDA250221C01150000 | 2024-05-23 2:38PM EDT | 2025-02-21 | 138.30 | 134.35 | 135.80 | +40.67 | +41.66% | 13 | 92 | 49.74% |
| NVDA250620C01150000 | 2024-05-23 2:16PM EDT | 2025-06-20 | 168.09 | 174.15 | 176.00 | +38.19 | +29.40% | 29 | 281 | 50.69% |
| NVDA251219C01150000 | 2024-05-23 9:51AM EDT | 2025-12-19 | 226.05 | 226.65 | 229.60 | +47.69 | +26.74% | 1 | 199 | 52.21% |
| NVDA260116C01150000 | 2024-05-23 3:36PM EDT | 2026-01-16 | 232.60 | 233.60 | 236.25 | +41.60 | +21.78% | 116 | 1,283 | 52.28% |
| NVDA260618C01150000 | 2024-05-23 3:12PM EDT | 2026-06-18 | 262.48 | 269.75 | 272.45 | +38.28 | +17.07% | 29 | 30 | 52.91% |
| NVDA261218C01150000 | 2024-05-23 9:37AM EDT | 2026-12-18 | 310.00 | 307.25 | 311.60 | +53.00 | +20.62% | 7 | 126 | 53.48% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01150000 | 2024-05-23 3:14PM EDT | 2024-05-24 | 125.30 | 109.20 | 121.65 | -82.40 | -39.67% | 29 | 65 | 97.33% |
| NVDA240531P01150000 | 2024-05-23 3:28PM EDT | 2024-05-31 | 123.00 | 113.10 | 116.05 | -94.45 | -43.44% | 59 | 2 | 48.31% |
| NVDA240607P01150000 | 2024-05-23 3:21PM EDT | 2024-06-07 | 128.15 | 117.65 | 120.15 | -77.85 | -37.79% | 64 | 6 | 45.58% |
| NVDA240614P01150000 | 2024-05-23 12:48PM EDT | 2024-06-14 | 109.18 | 119.65 | 122.20 | -96.17 | -46.83% | 3 | 2 | 41.23% |
| NVDA240621P01150000 | 2024-05-23 3:27PM EDT | 2024-06-21 | 132.00 | 121.80 | 123.95 | -74.65 | -36.12% | 29 | 114 | 38.34% |
| NVDA240628P01150000 | 2024-05-23 2:03PM EDT | 2024-06-28 | 120.00 | 124.95 | 129.00 | -121.70 | -50.35% | 3 | 0 | 39.87% |
| NVDA240719P01150000 | 2024-05-23 2:46PM EDT | 2024-07-19 | 136.10 | 133.10 | 136.10 | -76.97 | -36.12% | 158 | 26 | 37.28% |
| NVDA240816P01150000 | 2024-05-23 10:34AM EDT | 2024-08-16 | 142.77 | 144.30 | 147.55 | -75.93 | -34.72% | 25 | 6 | 37.24% |
| NVDA240920P01150000 | 2024-05-23 12:27PM EDT | 2024-09-20 | 155.35 | 162.90 | 166.05 | -88.93 | -36.40% | 1 | 35 | 39.82% |
| NVDA241115P01150000 | 2024-05-23 11:31AM EDT | 2024-11-15 | 175.40 | 179.60 | 183.60 | -136.14 | -43.70% | 1 | 43 | 39.28% |
| NVDA241220P01150000 | 2024-05-23 10:15AM EDT | 2024-12-20 | 183.64 | 192.60 | 194.50 | -182.36 | -49.83% | 23 | 96 | 39.43% |
| NVDA250117P01150000 | 2024-05-23 11:09AM EDT | 2025-01-17 | 186.86 | 197.80 | 199.75 | -129.92 | -41.01% | 3 | 32 | 38.65% |
| NVDA250221P01150000 | 2024-05-23 11:39AM EDT | 2025-02-21 | 204.75 | 206.40 | 209.60 | -59.50 | -22.52% | 5 | 23 | 38.89% |
| NVDA250620P01150000 | 2024-05-16 11:15AM EDT | 2025-06-20 | 225.79 | 231.70 | 234.20 | -59.06 | -20.73% | 1 | 65 | 38.24% |
| NVDA251219P01150000 | 2024-05-23 10:50AM EDT | 2025-12-19 | 259.00 | 260.35 | 264.25 | -76.05 | -22.70% | 2 | 8 | 37.42% |
| NVDA260116P01150000 | 2024-05-23 9:48AM EDT | 2026-01-16 | 265.20 | 262.75 | 267.00 | -62.05 | -18.96% | 1 | 37 | 37.06% |
| NVDA260618P01150000 | 2024-05-20 3:11PM EDT | 2026-06-18 | 330.10 | 282.00 | 288.35 | 0.00 | - | 30 | 33 | 36.70% |
| NVDA261218P01150000 | 2024-05-22 9:31AM EDT | 2026-12-18 | 342.00 | 296.20 | 313.80 | 0.00 | - | 1 | 30 | 36.79% |
© 2024 Yahoo. All rights reserved.