NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:1180.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01180000 | 2024-05-23 12:38PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.09 | -0.91 | -91.00% | 2,546 | 1,927 | 59.38% |
| NVDA240531C01180000 | 2024-05-23 12:41PM EDT | 2024-05-31 | 1.55 | 1.47 | 1.59 | -0.66 | -29.60% | 568 | 468 | 43.59% |
| NVDA240607C01180000 | 2024-05-23 12:41PM EDT | 2024-06-07 | 5.45 | 5.35 | 5.55 | +2.10 | +62.69% | 161 | 158 | 44.12% |
| NVDA240614C01180000 | 2024-05-23 12:01PM EDT | 2024-06-14 | 9.01 | 9.55 | 9.85 | +3.81 | +73.27% | 142 | 51 | 43.97% |
| NVDA240621C01180000 | 2024-05-23 12:36PM EDT | 2024-06-21 | 12.72 | 12.45 | 12.70 | +6.37 | +100.31% | 393 | 3,645 | 42.10% |
| NVDA240628C01180000 | 2024-05-23 12:35PM EDT | 2024-06-28 | 16.00 | 15.60 | 16.30 | +8.33 | +108.60% | 47 | 40 | 41.69% |
| NVDA240719C01180000 | 2024-05-23 12:41PM EDT | 2024-07-19 | 26.81 | 26.55 | 27.00 | +13.28 | +98.15% | 104 | 364 | 41.37% |
| NVDA240816C01180000 | 2024-05-23 12:20PM EDT | 2024-08-16 | 42.60 | 42.35 | 42.85 | +22.00 | +117.65% | 110 | 326 | 42.84% |
| NVDA240920C01180000 | 2024-05-23 12:37PM EDT | 2024-09-20 | 67.10 | 66.25 | 66.85 | +31.16 | +86.70% | 77 | 562 | 46.68% |
| NVDA241018C01180000 | 2024-05-23 12:30PM EDT | 2024-10-18 | 77.47 | 78.25 | 79.00 | +29.87 | +62.75% | 10 | 46 | 46.74% |
| NVDA241115C01180000 | 2024-05-23 12:34PM EDT | 2024-11-15 | 92.05 | 92.40 | 92.95 | +33.62 | +57.54% | 2 | 101 | 47.74% |
| NVDA241220C01180000 | 2024-05-23 12:30PM EDT | 2024-12-20 | 108.50 | 109.10 | 110.15 | +35.55 | +48.73% | 4 | 67 | 49.04% |
| NVDA250117C01180000 | 2024-05-23 12:00PM EDT | 2025-01-17 | 115.00 | 118.75 | 119.50 | +40.09 | +53.52% | 43 | 470 | 48.85% |
| NVDA250221C01180000 | 2024-05-22 3:39PM EDT | 2025-02-21 | 90.83 | 133.40 | 134.70 | 0.00 | - | 1 | 50 | 49.81% |
| NVDA250321C01180000 | 2024-05-23 12:01PM EDT | 2025-03-21 | 141.14 | 143.50 | 144.65 | +41.64 | +41.85% | 8 | 319 | 50.05% |
| NVDA250620C01180000 | 2024-05-23 11:54AM EDT | 2025-06-20 | 171.60 | 174.30 | 175.55 | +46.95 | +37.67% | 10 | 108 | 50.82% |
| NVDA250919C01180000 | 2024-05-21 1:20PM EDT | 2025-09-19 | 151.26 | 199.60 | 205.00 | 0.00 | - | 11 | 16 | 51.46% |
| NVDA251219C01180000 | 2024-05-22 12:21PM EDT | 2025-12-19 | 174.77 | 227.45 | 229.05 | 0.00 | - | 1 | 58 | 52.18% |
| NVDA260116C01180000 | 2024-05-23 9:42AM EDT | 2026-01-16 | 221.80 | 233.90 | 235.70 | +42.35 | +23.60% | 22 | 87 | 52.18% |
| NVDA260618C01180000 | 2024-05-21 10:51AM EDT | 2026-06-18 | 213.08 | 270.85 | 273.35 | 0.00 | - | 2 | 15 | 52.89% |
| NVDA261218C01180000 | 2024-05-23 11:57AM EDT | 2026-12-18 | 308.36 | 307.90 | 313.15 | +60.56 | +24.44% | 28 | 47 | 53.36% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01180000 | 2024-05-23 11:51AM EDT | 2024-05-24 | 130.35 | 123.55 | 132.20 | -102.40 | -44.00% | 2 | 522 | 98.58% |
| NVDA240531P01180000 | 2024-05-22 2:15PM EDT | 2024-05-31 | 237.90 | 126.65 | 128.95 | 0.00 | - | 2 | 49 | 51.03% |
| NVDA240607P01180000 | 2024-05-23 11:57AM EDT | 2024-06-07 | 135.20 | 129.50 | 131.70 | -99.10 | -42.30% | 11 | 19 | 45.09% |
| NVDA240614P01180000 | 2024-05-23 10:08AM EDT | 2024-06-14 | 151.38 | 132.80 | 135.55 | -96.22 | -38.86% | 1 | 2 | 43.95% |
| NVDA240621P01180000 | 2024-05-23 11:34AM EDT | 2024-06-21 | 140.00 | 134.55 | 137.15 | -99.73 | -41.60% | 2 | 66 | 40.54% |
| NVDA240719P01180000 | 2024-05-23 12:06PM EDT | 2024-07-19 | 147.50 | 144.25 | 146.90 | -169.48 | -53.47% | 5 | 70 | 37.12% |
| NVDA240816P01180000 | 2024-05-22 3:59PM EDT | 2024-08-16 | 248.00 | 155.40 | 158.20 | 0.00 | - | 8 | 50 | 37.15% |
| NVDA240920P01180000 | 2024-05-15 9:31AM EDT | 2024-09-20 | 276.50 | 173.35 | 175.65 | 0.00 | - | 1 | 17 | 39.32% |
| NVDA241018P01180000 | 2024-05-20 2:33PM EDT | 2024-10-18 | 260.09 | 181.05 | 184.40 | 0.00 | - | 2 | 6 | 38.90% |
| NVDA241115P01180000 | 2024-04-08 11:31AM EDT | 2024-11-15 | 332.07 | 306.45 | 309.95 | 0.00 | - | 2 | 16 | 78.43% |
| NVDA241220P01180000 | 2024-04-24 12:34PM EDT | 2024-12-20 | 391.69 | 202.75 | 204.65 | 0.00 | - | 1 | 17 | 39.18% |
| NVDA250117P01180000 | 2024-05-14 12:02PM EDT | 2025-01-17 | 309.20 | 208.05 | 210.40 | 0.00 | - | 1 | 30 | 38.55% |
| NVDA250221P01180000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 331.70 | 369.60 | 385.00 | 0.00 | - | - | 0 | 82.04% |
| NVDA250321P01180000 | 2024-04-09 2:23PM EDT | 2025-03-21 | 367.10 | 328.00 | 346.00 | 0.00 | - | 2 | 2 | 67.50% |
| NVDA250620P01180000 | 2024-05-23 9:42AM EDT | 2025-06-20 | 253.95 | 242.25 | 244.75 | -53.20 | -17.32% | 2 | 51 | 38.04% |
| NVDA251219P01180000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 404.58 | 271.85 | 275.45 | 0.00 | - | 1 | 29 | 37.29% |
| NVDA260116P01180000 | 2024-05-17 3:43PM EDT | 2026-01-16 | 347.55 | 275.45 | 278.50 | 0.00 | - | 9 | 102 | 36.98% |
| NVDA260618P01180000 | 2024-03-13 11:46AM EDT | 2026-06-18 | 399.11 | 382.20 | 395.35 | 0.00 | - | 2 | 2 | 51.40% |
| NVDA261218P01180000 | 2024-05-20 3:15PM EDT | 2026-12-18 | 363.00 | 311.90 | 325.25 | 0.00 | - | 1 | 238 | 36.59% |
© 2024 Yahoo. All rights reserved.