NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:1260.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01260000 | 2024-05-23 2:26PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | -0.42 | -95.45% | 950 | 706 | 86.33% |
| NVDA240531C01260000 | 2024-05-23 2:28PM EDT | 2024-05-31 | 0.24 | 0.20 | 0.26 | -0.96 | -80.00% | 301 | 667 | 51.81% |
| NVDA240607C01260000 | 2024-05-23 2:25PM EDT | 2024-06-07 | 1.18 | 1.30 | 1.34 | -0.46 | -28.05% | 128 | 71 | 49.88% |
| NVDA240614C01260000 | 2024-05-23 1:46PM EDT | 2024-06-14 | 4.05 | 2.65 | 2.80 | +1.64 | +68.05% | 16 | 27 | 47.66% |
| NVDA240621C01260000 | 2024-05-23 2:30PM EDT | 2024-06-21 | 3.56 | 3.90 | 4.00 | +0.56 | +18.67% | 223 | 472 | 45.00% |
| NVDA240628C01260000 | 2024-05-23 2:15PM EDT | 2024-06-28 | 6.14 | 5.65 | 6.05 | +2.66 | +76.44% | 47 | 40 | 44.62% |
| NVDA240719C01260000 | 2024-05-23 2:33PM EDT | 2024-07-19 | 11.45 | 12.20 | 12.45 | +3.89 | +51.46% | 76 | 237 | 43.43% |
| NVDA240816C01260000 | 2024-05-23 2:11PM EDT | 2024-08-16 | 23.90 | 23.90 | 24.20 | +9.85 | +70.11% | 66 | 368 | 44.64% |
| NVDA240920C01260000 | 2024-05-23 1:52PM EDT | 2024-09-20 | 46.12 | 43.25 | 43.80 | +21.22 | +85.22% | 35 | 188 | 48.06% |
| NVDA241018C01260000 | 2024-05-23 2:06PM EDT | 2024-10-18 | 53.20 | 53.35 | 54.35 | +22.20 | +71.61% | 35 | 158 | 47.92% |
| NVDA241115C01260000 | 2024-05-22 3:50PM EDT | 2024-11-15 | 62.60 | 65.75 | 66.95 | +20.75 | +49.58% | 1 | 33 | 48.82% |
| NVDA241220C01260000 | 2024-05-23 11:38AM EDT | 2024-12-20 | 85.00 | 81.40 | 82.40 | +27.40 | +47.57% | 4 | 93 | 49.87% |
| NVDA250117C01260000 | 2024-05-23 2:00PM EDT | 2025-01-17 | 92.66 | 90.30 | 91.00 | +31.01 | +50.30% | 26 | 105 | 49.57% |
| NVDA250221C01260000 | 2024-05-21 12:13PM EDT | 2025-02-21 | 107.85 | 103.25 | 104.95 | +32.85 | +43.80% | 1 | 82 | 50.10% |
| NVDA250321C01260000 | 2024-05-23 2:34PM EDT | 2025-03-21 | 112.00 | 112.65 | 114.70 | +34.70 | +44.89% | 49 | 196 | 50.33% |
| NVDA250620C01260000 | 2024-05-23 11:35AM EDT | 2025-06-20 | 146.60 | 142.50 | 143.95 | +40.11 | +37.67% | 53 | 59 | 51.12% |
| NVDA250919C01260000 | 2024-05-23 11:55AM EDT | 2025-09-19 | 173.93 | 166.80 | 173.40 | +41.83 | +31.67% | 10 | 22 | 51.74% |
| NVDA251219C01260000 | 2024-05-22 3:19PM EDT | 2025-12-19 | 146.95 | 195.05 | 196.95 | 0.00 | - | 28 | 34 | 52.47% |
| NVDA260116C01260000 | 2024-05-23 9:41AM EDT | 2026-01-16 | 197.85 | 201.25 | 203.10 | +40.10 | +25.42% | 42 | 28 | 52.40% |
| NVDA260618C01260000 | 2024-05-22 3:31PM EDT | 2026-06-18 | 188.69 | 237.65 | 240.10 | 0.00 | - | 3 | 23 | 53.01% |
| NVDA261218C01260000 | 2024-05-23 11:02AM EDT | 2026-12-18 | 277.09 | 274.60 | 281.10 | +47.25 | +20.56% | 20 | 76 | 53.53% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01260000 | 2024-05-23 2:29PM EDT | 2024-05-24 | 223.70 | 213.40 | 226.40 | -93.75 | -29.94% | 38 | 0 | 117.77% |
| NVDA240531P01260000 | 2024-05-22 3:28PM EDT | 2024-05-31 | 318.60 | 215.25 | 220.70 | 0.00 | - | 34 | 2 | 0.00% |
| NVDA240607P01260000 | 2024-05-22 2:35PM EDT | 2024-06-07 | 323.60 | 216.00 | 219.35 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240614P01260000 | 2024-05-21 9:40AM EDT | 2024-06-14 | 323.55 | 216.50 | 220.05 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240621P01260000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 315.15 | 217.55 | 221.15 | 0.00 | - | 30 | 12 | 0.00% |
| NVDA240719P01260000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 386.52 | 221.30 | 224.55 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240816P01260000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 450.95 | 228.05 | 232.00 | 0.00 | - | 2 | 149 | 29.24% |
| NVDA240920P01260000 | 2024-05-22 9:34AM EDT | 2024-09-20 | 320.63 | 240.00 | 244.75 | 0.00 | - | 5 | 11 | 34.36% |
| NVDA241018P01260000 | 2024-05-23 12:07PM EDT | 2024-10-18 | 245.30 | 247.15 | 251.45 | -152.95 | -38.41% | 1 | 1 | 34.59% |
| NVDA241115P01260000 | 2024-03-11 10:59AM EDT | 2024-11-15 | 409.95 | 403.40 | 407.75 | 0.00 | - | 1 | 2 | 88.97% |
| NVDA241220P01260000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 449.07 | 264.70 | 269.05 | 0.00 | - | 1 | 2 | 36.05% |
| NVDA250117P01260000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 450.74 | 269.35 | 273.50 | 0.00 | - | 1 | 5 | 35.44% |
| NVDA250321P01260000 | 2024-05-16 11:48AM EDT | 2025-03-21 | 352.10 | 279.25 | 293.35 | 0.00 | - | 2 | 47 | 37.46% |
| NVDA250620P01260000 | 2024-03-07 12:58PM EDT | 2025-06-20 | 400.20 | 415.70 | 425.90 | 0.00 | - | 5 | 9 | 63.20% |
| NVDA250919P01260000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 402.77 | 312.55 | 325.00 | 0.00 | - | 3 | 5 | 36.65% |
| NVDA251219P01260000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 522.96 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| NVDA260116P01260000 | 2024-05-13 2:19PM EDT | 2026-01-16 | 421.10 | 331.40 | 335.95 | 0.00 | - | 3 | 110 | 34.97% |
| NVDA260618P01260000 | 2024-05-21 1:51PM EDT | 2026-06-18 | 406.67 | 348.30 | 356.10 | 0.00 | - | 1 | 32 | 34.69% |
| NVDA261218P01260000 | 2024-05-23 9:31AM EDT | 2026-12-18 | 381.00 | 366.70 | 381.05 | -74.22 | -16.30% | 2 | 71 | 34.93% |
© 2024 Yahoo. All rights reserved.