NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1230.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01230000 | 2024-05-23 3:44PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.04 | -0.61 | -96.83% | 899 | 1,478 | 77.73% |
| NVDA240531C01230000 | 2024-05-23 3:42PM EDT | 2024-05-31 | 0.35 | 0.35 | 0.40 | -1.14 | -76.51% | 793 | 235 | 48.71% |
| NVDA240607C01230000 | 2024-05-23 3:41PM EDT | 2024-06-07 | 1.70 | 1.62 | 1.72 | -0.49 | -22.37% | 240 | 81 | 46.07% |
| NVDA240614C01230000 | 2024-05-23 3:43PM EDT | 2024-06-14 | 3.66 | 3.50 | 3.80 | +0.26 | +7.65% | 71 | 13 | 45.23% |
| NVDA240621C01230000 | 2024-05-23 3:50PM EDT | 2024-06-21 | 5.25 | 5.10 | 5.30 | +1.40 | +36.36% | 312 | 427 | 42.87% |
| NVDA240628C01230000 | 2024-05-23 3:52PM EDT | 2024-06-28 | 7.48 | 7.30 | 7.75 | +2.45 | +48.71% | 100 | 48 | 42.65% |
| NVDA240719C01230000 | 2024-05-23 3:55PM EDT | 2024-07-19 | 14.52 | 15.15 | 15.65 | +5.17 | +53.35% | 113 | 233 | 42.31% |
| NVDA240816C01230000 | 2024-05-23 3:17PM EDT | 2024-08-16 | 25.20 | 27.60 | 28.00 | +8.30 | +49.11% | 160 | 267 | 43.25% |
| NVDA240920C01230000 | 2024-05-23 3:10PM EDT | 2024-09-20 | 45.00 | 48.90 | 49.40 | +16.11 | +55.76% | 25 | 321 | 47.14% |
| NVDA241115C01230000 | 2024-05-23 3:11PM EDT | 2024-11-15 | 66.66 | 71.10 | 72.05 | +19.76 | +42.13% | 11 | 198 | 47.54% |
| NVDA241220C01230000 | 2024-05-23 1:25PM EDT | 2024-12-20 | 96.60 | 88.50 | 89.35 | +37.74 | +64.12% | 112 | 59 | 49.18% |
| NVDA250117C01230000 | 2024-05-23 3:46PM EDT | 2025-01-17 | 96.60 | 95.85 | 96.60 | +32.44 | +50.56% | 15 | 92 | 48.45% |
| NVDA250221C01230000 | 2024-05-23 10:43AM EDT | 2025-02-21 | 108.00 | 111.35 | 112.85 | +28.15 | +35.25% | 5 | 10 | 49.88% |
| NVDA250620C01230000 | 2024-05-23 11:03AM EDT | 2025-06-20 | 151.04 | 151.45 | 152.80 | +40.04 | +36.07% | 1 | 577 | 50.86% |
| NVDA251219C01230000 | 2024-05-22 2:34PM EDT | 2025-12-19 | 154.50 | 202.95 | 205.85 | 0.00 | - | 8 | 43 | 52.12% |
| NVDA260116C01230000 | 2024-05-23 1:39PM EDT | 2026-01-16 | 218.30 | 209.40 | 211.95 | +51.16 | +30.61% | 5 | 26 | 52.08% |
| NVDA260618C01230000 | 2024-05-23 11:35AM EDT | 2026-06-18 | 253.18 | 246.25 | 249.55 | +56.81 | +28.93% | 18 | 39 | 52.81% |
| NVDA261218C01230000 | 2024-05-23 2:35PM EDT | 2026-12-18 | 285.00 | 283.15 | 288.70 | +50.00 | +21.28% | 13 | 1,768 | 53.22% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01230000 | 2024-05-23 3:53PM EDT | 2024-05-24 | 188.70 | 184.00 | 197.30 | -99.05 | -34.42% | 26 | 2 | 165.94% |
| NVDA240531P01230000 | 2024-05-23 11:57AM EDT | 2024-05-31 | 182.04 | 190.80 | 195.90 | -109.26 | -37.51% | 4 | 1 | 58.74% |
| NVDA240607P01230000 | 2024-05-22 3:23PM EDT | 2024-06-07 | 290.65 | 188.35 | 192.00 | 0.00 | - | 24 | 4 | 0.00% |
| NVDA240614P01230000 | 2024-05-20 3:35PM EDT | 2024-06-14 | 281.85 | 188.50 | 191.85 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA240621P01230000 | 2024-05-20 2:08PM EDT | 2024-06-21 | 284.40 | 189.90 | 193.65 | 0.00 | - | 10 | 10 | 33.39% |
| NVDA240719P01230000 | 2024-05-23 12:28PM EDT | 2024-07-19 | 189.23 | 195.45 | 198.10 | -98.97 | -34.34% | 200 | 2 | 31.96% |
| NVDA240816P01230000 | 2024-05-16 11:44AM EDT | 2024-08-16 | 287.13 | 204.25 | 207.65 | 0.00 | - | 10 | 20 | 34.76% |
| NVDA240920P01230000 | 2024-05-15 12:56PM EDT | 2024-09-20 | 301.70 | 217.35 | 221.35 | 0.00 | - | 2 | 6 | 37.20% |
| NVDA241115P01230000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 335.60 | 232.10 | 237.45 | 0.00 | - | 3 | 5 | 37.44% |
| NVDA241220P01230000 | 2024-05-10 10:31AM EDT | 2024-12-20 | 361.05 | 244.35 | 249.50 | 0.00 | - | 3 | 11 | 38.49% |
| NVDA250117P01230000 | 2024-03-11 9:46AM EDT | 2025-01-17 | 397.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA250620P01230000 | 2024-03-20 12:16PM EDT | 2025-06-20 | 401.55 | 476.20 | 491.80 | 0.00 | - | 2 | 43 | 83.69% |
| NVDA251219P01230000 | 2024-02-14 12:31PM EDT | 2025-12-19 | 518.55 | 423.35 | 440.00 | 0.00 | - | 14 | 48 | 58.98% |
| NVDA260116P01230000 | 2024-02-14 12:18PM EDT | 2026-01-16 | 521.20 | 424.80 | 442.00 | 0.00 | - | 42 | 95 | 57.92% |
| NVDA260618P01230000 | 2024-05-01 3:00PM EDT | 2026-06-18 | 444.09 | 331.55 | 338.30 | 0.00 | - | 6 | 24 | 35.75% |
| NVDA261218P01230000 | 2024-05-01 3:00PM EDT | 2026-12-18 | 354.00 | 344.10 | 364.00 | -101.87 | -22.35% | 1 | 12 | 35.96% |
© 2024 Yahoo. All rights reserved.