NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:1200.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01200000 | 2024-05-23 3:12PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.72 | -94.74% | 14,245 | 10,895 | 72.66% |
| NVDA240531C01200000 | 2024-05-23 3:11PM EDT | 2024-05-31 | 0.40 | 0.40 | 0.42 | -1.41 | -77.90% | 7,790 | 6,977 | 45.44% |
| NVDA240607C01200000 | 2024-05-23 3:11PM EDT | 2024-06-07 | 2.05 | 2.01 | 2.13 | -0.86 | -29.55% | 6,081 | 1,662 | 44.75% |
| NVDA240614C01200000 | 2024-05-23 3:13PM EDT | 2024-06-14 | 4.45 | 4.25 | 4.45 | +0.25 | +5.88% | 2,037 | 599 | 43.95% |
| NVDA240621C01200000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 6.00 | 6.05 | 6.25 | +1.00 | +20.00% | 17,898 | 12,261 | 41.98% |
| NVDA240628C01200000 | 2024-05-23 3:10PM EDT | 2024-06-28 | 8.80 | 8.10 | 8.75 | +1.85 | +26.62% | 1,229 | 531 | 41.57% |
| NVDA240719C01200000 | 2024-05-23 3:12PM EDT | 2024-07-19 | 16.28 | 16.30 | 16.70 | +3.93 | +31.39% | 7,398 | 6,916 | 41.04% |
| NVDA240816C01200000 | 2024-05-23 3:11PM EDT | 2024-08-16 | 30.00 | 30.00 | 30.50 | +9.86 | +48.96% | 5,617 | 3,166 | 42.86% |
| NVDA240920C01200000 | 2024-05-23 3:10PM EDT | 2024-09-20 | 52.00 | 51.25 | 51.85 | +16.58 | +46.81% | 1,778 | 2,701 | 46.58% |
| NVDA241018C01200000 | 2024-05-23 2:52PM EDT | 2024-10-18 | 65.75 | 61.55 | 62.45 | +22.85 | +53.26% | 389 | 724 | 46.37% |
| NVDA241115C01200000 | 2024-05-23 3:10PM EDT | 2024-11-15 | 75.00 | 74.30 | 75.85 | +21.47 | +40.11% | 75 | 454 | 47.51% |
| NVDA241220C01200000 | 2024-05-23 3:06PM EDT | 2024-12-20 | 92.50 | 90.65 | 91.50 | +25.64 | +38.35% | 581 | 5,899 | 48.60% |
| NVDA250117C01200000 | 2024-05-23 3:11PM EDT | 2025-01-17 | 99.20 | 98.45 | 99.45 | +25.40 | +34.42% | 1,044 | 3,078 | 48.13% |
| NVDA250221C01200000 | 2024-05-23 2:50PM EDT | 2025-02-21 | 117.68 | 112.85 | 114.65 | +34.70 | +41.82% | 61 | 163 | 49.30% |
| NVDA250321C01200000 | 2024-05-23 2:40PM EDT | 2025-03-21 | 131.00 | 121.50 | 123.15 | +36.00 | +37.89% | 105 | 438 | 49.26% |
| NVDA250620C01200000 | 2024-05-23 2:49PM EDT | 2025-06-20 | 157.72 | 152.15 | 153.80 | +36.87 | +30.51% | 513 | 1,457 | 50.22% |
| NVDA250919C01200000 | 2024-05-23 12:49PM EDT | 2025-09-19 | 196.00 | 173.85 | 181.85 | +49.65 | +33.93% | 30 | 60 | 50.53% |
| NVDA251219C01200000 | 2024-05-23 12:06PM EDT | 2025-12-19 | 217.75 | 203.20 | 206.65 | +53.10 | +32.25% | 11 | 3,337 | 51.63% |
| NVDA260116C01200000 | 2024-05-23 2:38PM EDT | 2026-01-16 | 220.05 | 208.85 | 211.70 | +46.58 | +26.85% | 34 | 677 | 51.43% |
| NVDA260618C01200000 | 2024-05-23 11:14AM EDT | 2026-06-18 | 267.00 | 244.85 | 248.30 | +60.50 | +29.30% | 91 | 429 | 52.14% |
| NVDA261218C01200000 | 2024-05-23 1:51PM EDT | 2026-12-18 | 295.00 | 280.50 | 286.65 | +52.79 | +21.80% | 127 | 1,092 | 52.53% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01200000 | 2024-05-23 3:10PM EDT | 2024-05-24 | 174.00 | 171.05 | 181.55 | -77.40 | -30.79% | 102 | 135 | 146.14% |
| NVDA240531P01200000 | 2024-05-23 3:06PM EDT | 2024-05-31 | 172.35 | 170.55 | 179.30 | -87.60 | -33.70% | 69 | 75 | 62.82% |
| NVDA240607P01200000 | 2024-05-23 2:42PM EDT | 2024-06-07 | 158.63 | 173.80 | 177.20 | -105.92 | -40.04% | 25 | 9 | 54.26% |
| NVDA240614P01200000 | 2024-05-23 12:29PM EDT | 2024-06-14 | 153.00 | 176.95 | 180.65 | -111.55 | -42.17% | 5 | 2 | 52.20% |
| NVDA240621P01200000 | 2024-05-23 3:11PM EDT | 2024-06-21 | 180.00 | 176.65 | 179.85 | -78.56 | -30.38% | 20 | 82 | 44.42% |
| NVDA240628P01200000 | 2024-05-23 1:36PM EDT | 2024-06-28 | 163.00 | 177.65 | 181.05 | -107.57 | -39.76% | 15 | 1 | 41.73% |
| NVDA240719P01200000 | 2024-05-23 12:06PM EDT | 2024-07-19 | 166.80 | 182.45 | 185.55 | -98.95 | -37.23% | 9 | 15 | 37.97% |
| NVDA240816P01200000 | 2024-05-23 2:44PM EDT | 2024-08-16 | 182.80 | 191.45 | 195.75 | -81.63 | -30.87% | 33 | 43 | 38.46% |
| NVDA240920P01200000 | 2024-05-23 12:33PM EDT | 2024-09-20 | 202.25 | 205.40 | 210.10 | -78.23 | -27.89% | 47 | 43 | 39.90% |
| NVDA241018P01200000 | 2024-05-23 10:20AM EDT | 2024-10-18 | 209.00 | 210.85 | 218.15 | -70.00 | -25.09% | 10 | 16 | 39.48% |
| NVDA241115P01200000 | 2024-05-23 1:35PM EDT | 2024-11-15 | 201.10 | 219.95 | 226.25 | -80.65 | -28.62% | 6 | 28 | 39.38% |
| NVDA241220P01200000 | 2024-05-23 9:50AM EDT | 2024-12-20 | 229.40 | 231.45 | 235.65 | -60.10 | -20.76% | 1 | 170 | 39.24% |
| NVDA250117P01200000 | 2024-05-23 3:02PM EDT | 2025-01-17 | 230.80 | 236.45 | 241.65 | -63.00 | -21.44% | 36 | 162 | 38.80% |
| NVDA250221P01200000 | 2024-04-23 10:31AM EDT | 2025-02-21 | 237.00 | 243.05 | 251.35 | -160.00 | -40.30% | 60 | 152 | 39.11% |
| NVDA250321P01200000 | 2024-05-23 10:53AM EDT | 2025-03-21 | 243.01 | 244.80 | 256.45 | -137.48 | -36.13% | 4 | 2 | 38.68% |
| NVDA250620P01200000 | 2024-05-23 1:33PM EDT | 2025-06-20 | 252.19 | 268.45 | 271.40 | -68.46 | -21.35% | 1 | 20 | 37.53% |
| NVDA250919P01200000 | 2024-04-18 11:41AM EDT | 2025-09-19 | 394.42 | 340.50 | 356.35 | 0.00 | - | - | 1 | 50.22% |
| NVDA251219P01200000 | 2024-05-23 2:31PM EDT | 2025-12-19 | 293.70 | 297.20 | 301.45 | -52.48 | -15.16% | 1 | 84 | 36.95% |
| NVDA260116P01200000 | 2024-05-23 2:46PM EDT | 2026-01-16 | 296.70 | 299.45 | 303.60 | -48.80 | -14.12% | 129 | 137 | 36.49% |
| NVDA260618P01200000 | 2024-05-22 1:59PM EDT | 2026-06-18 | 310.70 | 317.45 | 324.80 | -54.30 | -14.88% | 1 | 26 | 36.20% |
| NVDA261218P01200000 | 2024-05-23 2:51PM EDT | 2026-12-18 | 338.00 | 332.00 | 350.00 | -43.40 | -11.38% | 3 | 159 | 36.33% |
© 2024 Yahoo. All rights reserved.