NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:1220.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01220000 | 2024-05-23 3:32PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.74 | -97.37% | 940 | 978 | 70.31% |
| NVDA240531C01220000 | 2024-05-23 3:36PM EDT | 2024-05-31 | 0.35 | 0.34 | 0.39 | -1.15 | -76.67% | 335 | 207 | 45.70% |
| NVDA240607C01220000 | 2024-05-23 3:29PM EDT | 2024-06-07 | 1.61 | 1.82 | 1.90 | -0.82 | -33.74% | 330 | 83 | 44.39% |
| NVDA240614C01220000 | 2024-05-23 3:18PM EDT | 2024-06-14 | 3.47 | 3.65 | 3.85 | -0.08 | -2.25% | 69 | 34 | 43.01% |
| NVDA240621C01220000 | 2024-05-23 3:31PM EDT | 2024-06-21 | 5.09 | 5.55 | 5.70 | +0.86 | +20.33% | 468 | 585 | 41.46% |
| NVDA240628C01220000 | 2024-05-23 3:11PM EDT | 2024-06-28 | 7.25 | 7.75 | 8.10 | +1.50 | +26.09% | 109 | 22 | 41.09% |
| NVDA240719C01220000 | 2024-05-23 3:30PM EDT | 2024-07-19 | 14.65 | 15.50 | 15.85 | +4.74 | +47.83% | 155 | 322 | 40.63% |
| NVDA240816C01220000 | 2024-05-23 2:29PM EDT | 2024-08-16 | 30.53 | 28.50 | 28.90 | +13.16 | +75.76% | 55 | 157 | 42.11% |
| NVDA240920C01220000 | 2024-05-23 3:04PM EDT | 2024-09-20 | 47.25 | 49.75 | 50.30 | +18.35 | +63.49% | 138 | 568 | 45.99% |
| NVDA241018C01220000 | 2024-05-23 3:17PM EDT | 2024-10-18 | 57.07 | 59.30 | 60.25 | +18.95 | +49.71% | 23 | 455 | 45.55% |
| NVDA241115C01220000 | 2024-05-23 2:29PM EDT | 2024-11-15 | 76.07 | 73.05 | 73.85 | +27.09 | +55.31% | 9 | 64 | 46.81% |
| NVDA241220C01220000 | 2024-05-23 3:22PM EDT | 2024-12-20 | 87.41 | 89.25 | 90.00 | +27.32 | +45.47% | 17 | 97 | 48.08% |
| NVDA250117C01220000 | 2024-05-23 3:22PM EDT | 2025-01-17 | 96.16 | 98.25 | 98.95 | +26.86 | +38.76% | 34 | 333 | 47.92% |
| NVDA250221C01220000 | 2024-05-20 2:51PM EDT | 2025-02-21 | 114.34 | 111.40 | 112.75 | +30.14 | +35.80% | 1 | 68 | 48.66% |
| NVDA250321C01220000 | 2024-05-23 1:57PM EDT | 2025-03-21 | 128.00 | 121.00 | 122.35 | +39.50 | +44.63% | 25 | 71 | 48.92% |
| NVDA250620C01220000 | 2024-05-23 12:01PM EDT | 2025-06-20 | 158.67 | 151.40 | 152.60 | +42.75 | +36.88% | 17 | 103 | 49.93% |
| NVDA250919C01220000 | 2024-05-23 2:03PM EDT | 2025-09-19 | 183.88 | 174.30 | 180.75 | +60.34 | +48.84% | 18 | 5 | 50.21% |
| NVDA251219C01220000 | 2024-05-22 2:26PM EDT | 2025-12-19 | 157.00 | 201.40 | 203.75 | 0.00 | - | 8 | 48 | 50.88% |
| NVDA260116C01220000 | 2024-05-22 2:27PM EDT | 2026-01-16 | 161.56 | 207.15 | 209.60 | 0.00 | - | 1 | 18 | 50.77% |
| NVDA260618C01220000 | 2024-05-23 9:39AM EDT | 2026-06-18 | 262.36 | 245.95 | 249.05 | +65.22 | +33.08% | 3 | 25 | 51.94% |
| NVDA261218C01220000 | 2024-05-23 10:11AM EDT | 2026-12-18 | 292.00 | 282.60 | 287.45 | +54.50 | +22.95% | 11 | 300 | 52.35% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01220000 | 2024-05-23 2:31PM EDT | 2024-05-24 | 183.05 | 180.70 | 193.00 | -94.00 | -33.93% | 54 | 22 | 177.86% |
| NVDA240531P01220000 | 2024-05-23 3:25PM EDT | 2024-05-31 | 192.80 | 183.30 | 189.40 | -87.45 | -31.20% | 3 | 2 | 82.37% |
| NVDA240607P01220000 | 2024-05-22 2:34PM EDT | 2024-06-07 | 284.60 | 184.95 | 188.45 | 0.00 | - | 2 | 2 | 62.56% |
| NVDA240614P01220000 | 2024-05-15 12:26PM EDT | 2024-06-14 | 277.00 | 185.00 | 188.90 | 0.00 | - | 2 | 1 | 52.64% |
| NVDA240621P01220000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 277.50 | 187.60 | 190.75 | 0.00 | - | 1 | 11 | 51.69% |
| NVDA240719P01220000 | 2024-05-17 2:17PM EDT | 2024-07-19 | 300.76 | 193.10 | 195.95 | 0.00 | - | 5 | 18 | 42.00% |
| NVDA240816P01220000 | 2024-05-20 10:05AM EDT | 2024-08-16 | 200.35 | 201.35 | 204.45 | -82.45 | -29.15% | 1 | 17 | 40.23% |
| NVDA240920P01220000 | 2024-05-23 2:53PM EDT | 2024-09-20 | 217.92 | 214.45 | 218.45 | -71.63 | -24.74% | 100 | 1 | 41.05% |
| NVDA241018P01220000 | 2024-05-09 11:08AM EDT | 2024-10-18 | 342.75 | 222.95 | 227.95 | 0.00 | - | 1 | 3 | 41.07% |
| NVDA241115P01220000 | 2024-03-15 2:06PM EDT | 2024-11-15 | 377.65 | 356.55 | 369.00 | 0.00 | - | 1 | 1 | 85.45% |
| NVDA241220P01220000 | 2024-05-23 10:13AM EDT | 2024-12-20 | 239.30 | 241.35 | 244.90 | -140.54 | -37.00% | 2 | 4 | 40.27% |
| NVDA250117P01220000 | 2024-05-16 11:55AM EDT | 2025-01-17 | 309.03 | 245.45 | 249.80 | 0.00 | - | 2 | 33 | 39.40% |
| NVDA250221P01220000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 363.35 | 403.90 | 418.10 | 0.00 | - | 2 | 0 | 81.99% |
| NVDA250321P01220000 | 2024-05-23 11:32AM EDT | 2025-03-21 | 253.35 | 260.50 | 267.00 | -109.38 | -30.15% | 1 | 50 | 39.82% |
| NVDA250620P01220000 | 2024-03-20 12:53PM EDT | 2025-06-20 | 392.85 | 466.40 | 481.25 | 0.00 | - | 2 | 23 | 83.34% |
| NVDA250919P01220000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 371.93 | 287.25 | 303.00 | 0.00 | - | 3 | 10 | 39.13% |
| NVDA251219P01220000 | 2024-03-08 2:21PM EDT | 2025-12-19 | 416.05 | 400.95 | 411.30 | 0.00 | - | 5 | 50 | 55.72% |
| NVDA260116P01220000 | 2024-02-14 12:17PM EDT | 2026-01-16 | 513.75 | 416.00 | 434.00 | 0.00 | - | 4 | 23 | 57.99% |
| NVDA260618P01220000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 399.10 | 451.50 | 467.10 | 0.00 | - | 7 | 20 | 57.64% |
| NVDA261218P01220000 | 2024-03-28 11:27AM EDT | 2026-12-18 | 429.00 | 427.80 | 444.00 | 0.00 | - | 100 | 104 | 49.39% |
© 2024 Yahoo. All rights reserved.