NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:1280.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01280000 | 2024-05-23 3:15PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.40 | -95.24% | 329 | 642 | 92.19% |
| NVDA240531C01280000 | 2024-05-23 2:30PM EDT | 2024-05-31 | 0.16 | 0.11 | 0.16 | -0.91 | -85.05% | 346 | 339 | 53.22% |
| NVDA240607C01280000 | 2024-05-23 3:06PM EDT | 2024-06-07 | 0.88 | 0.81 | 0.88 | -0.61 | -40.94% | 178 | 53 | 50.31% |
| NVDA240614C01280000 | 2024-05-23 2:58PM EDT | 2024-06-14 | 1.95 | 1.52 | 1.60 | -0.17 | -8.02% | 133 | 63 | 46.48% |
| NVDA240621C01280000 | 2024-05-23 2:43PM EDT | 2024-06-21 | 2.94 | 2.31 | 2.37 | +0.49 | +20.00% | 188 | 479 | 43.69% |
| NVDA240628C01280000 | 2024-05-23 3:05PM EDT | 2024-06-28 | 4.10 | 3.65 | 4.05 | +0.81 | +24.62% | 18 | 21 | 43.83% |
| NVDA240719C01280000 | 2024-05-23 3:16PM EDT | 2024-07-19 | 8.10 | 8.20 | 8.50 | +1.55 | +23.00% | 323 | 221 | 41.78% |
| NVDA240816C01280000 | 2024-05-23 3:13PM EDT | 2024-08-16 | 17.80 | 18.35 | 18.75 | +5.30 | +42.40% | 184 | 342 | 43.40% |
| NVDA240920C01280000 | 2024-05-23 2:49PM EDT | 2024-09-20 | 38.00 | 34.50 | 35.00 | +15.15 | +66.30% | 14 | 300 | 46.07% |
| NVDA241018C01280000 | 2024-05-23 1:01PM EDT | 2024-10-18 | 53.25 | 42.95 | 44.30 | +22.20 | +71.50% | 33 | 278 | 45.88% |
| NVDA241115C01280000 | 2024-05-23 10:57AM EDT | 2024-11-15 | 60.21 | 54.35 | 55.95 | +20.41 | +51.28% | 20 | 81 | 46.83% |
| NVDA241220C01280000 | 2024-05-23 1:32PM EDT | 2024-12-20 | 70.50 | 69.95 | 70.85 | +18.70 | +36.10% | 6 | 75 | 48.08% |
| NVDA250117C01280000 | 2024-05-23 1:53PM EDT | 2025-01-17 | 88.22 | 79.15 | 80.10 | +33.22 | +60.40% | 10 | 86 | 48.18% |
| NVDA250221C01280000 | 2024-05-21 12:09PM EDT | 2025-02-21 | 96.77 | 89.95 | 91.85 | +27.05 | +38.80% | 1 | 14 | 48.50% |
| NVDA250321C01280000 | 2024-05-23 12:37PM EDT | 2025-03-21 | 113.70 | 99.80 | 101.85 | +36.35 | +46.99% | 6 | 29 | 48.99% |
| NVDA250620C01280000 | 2024-05-23 9:42AM EDT | 2025-06-20 | 134.35 | 128.10 | 129.60 | +29.75 | +28.44% | 2 | 99 | 49.62% |
| NVDA250919C01280000 | 2024-05-15 2:06PM EDT | 2025-09-19 | 128.56 | 151.65 | 157.75 | 0.00 | - | 1 | 4 | 50.07% |
| NVDA251219C01280000 | 2024-05-22 2:11PM EDT | 2025-12-19 | 145.30 | 180.30 | 183.45 | 0.00 | - | 8 | 24 | 51.22% |
| NVDA260116C01280000 | 2024-05-23 12:46PM EDT | 2026-01-16 | 202.00 | 186.35 | 189.45 | +48.00 | +31.17% | 3 | 64 | 51.16% |
| NVDA260618C01280000 | 2024-05-06 2:17PM EDT | 2026-06-18 | 179.40 | 219.65 | 223.75 | 0.00 | - | 5 | 30 | 51.42% |
| NVDA261218C01280000 | 2024-05-23 10:40AM EDT | 2026-12-18 | 272.00 | 256.85 | 263.35 | +55.05 | +25.37% | 10 | 35 | 52.01% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01280000 | 2024-05-23 2:33PM EDT | 2024-05-24 | 243.25 | 249.60 | 262.00 | -94.20 | -27.92% | 38 | 0 | 196.77% |
| NVDA240531P01280000 | 2024-05-23 1:38PM EDT | 2024-05-31 | 222.55 | 248.75 | 260.50 | -117.25 | -34.51% | 10 | 1 | 87.38% |
| NVDA240607P01280000 | 2024-05-23 2:24PM EDT | 2024-06-07 | 239.22 | 248.40 | 259.15 | -105.13 | -30.53% | 5 | 2 | 62.18% |
| NVDA240621P01280000 | 2024-05-17 10:44AM EDT | 2024-06-21 | 340.60 | 252.65 | 256.10 | 0.00 | - | 10 | 133 | 51.52% |
| NVDA240719P01280000 | 2024-05-23 2:09PM EDT | 2024-07-19 | 244.75 | 253.65 | 257.25 | -90.05 | -26.90% | 2 | 86 | 38.85% |
| NVDA240816P01280000 | 2024-05-17 11:48AM EDT | 2024-08-16 | 351.80 | 260.45 | 265.20 | 0.00 | - | 2 | 1 | 39.82% |
| NVDA240920P01280000 | 2024-05-22 3:18PM EDT | 2024-09-20 | 352.40 | 273.30 | 278.40 | 0.00 | - | 2 | 3 | 41.95% |
| NVDA241018P01280000 | 2024-04-16 10:20AM EDT | 2024-10-18 | 414.23 | 364.50 | 370.85 | 0.00 | - | 8 | 3 | 75.74% |
| NVDA241115P01280000 | 2024-03-11 10:37AM EDT | 2024-11-15 | 430.45 | 421.40 | 426.05 | 0.00 | - | 1 | 5 | 89.27% |
| NVDA241220P01280000 | 2024-05-02 12:52PM EDT | 2024-12-20 | 445.70 | 290.65 | 296.60 | 0.00 | - | 2 | 4 | 39.03% |
| NVDA250117P01280000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 484.33 | 297.30 | 303.10 | 0.00 | - | 2 | 5 | 38.96% |
| NVDA250321P01280000 | 2024-04-11 2:18PM EDT | 2025-03-21 | 412.55 | 404.35 | 416.55 | 0.00 | - | - | 0 | 64.68% |
| NVDA250620P01280000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 451.22 | 391.60 | 406.15 | 0.00 | - | 4 | 22 | 54.00% |
| NVDA250919P01280000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 459.51 | 401.50 | 417.20 | 0.00 | - | - | 32 | 50.90% |
| NVDA251219P01280000 | 2024-05-08 12:15PM EDT | 2025-12-19 | 440.85 | 353.65 | 358.00 | 0.00 | - | 1 | 32 | 36.62% |
| NVDA260116P01280000 | 2024-05-07 9:49AM EDT | 2026-01-16 | 353.25 | 352.15 | 356.95 | -85.75 | -19.53% | 1 | 81 | 35.56% |
| NVDA260618P01280000 | 2024-05-15 11:43AM EDT | 2026-06-18 | 426.52 | 368.75 | 376.60 | 0.00 | - | 2 | 90 | 35.17% |
© 2024 Yahoo. All rights reserved.