NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:1290.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01290000 | 2024-05-23 2:05PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.37 | -97.37% | 606 | 490 | 90.63% |
| NVDA240531C01290000 | 2024-05-23 2:22PM EDT | 2024-05-31 | 0.20 | 0.13 | 0.18 | -0.81 | -80.20% | 426 | 227 | 52.83% |
| NVDA240607C01290000 | 2024-05-23 2:17PM EDT | 2024-06-07 | 0.99 | 0.91 | 0.98 | -0.30 | -23.26% | 32 | 77 | 50.10% |
| NVDA240614C01290000 | 2024-05-23 2:14PM EDT | 2024-06-14 | 1.96 | 1.74 | 1.87 | -0.01 | -0.51% | 85 | 43 | 46.79% |
| NVDA240621C01290000 | 2024-05-23 2:00PM EDT | 2024-06-21 | 3.00 | 2.71 | 2.78 | +0.71 | +25.91% | 189 | 1,078 | 44.13% |
| NVDA240628C01290000 | 2024-05-23 2:06PM EDT | 2024-06-28 | 4.28 | 4.25 | 4.45 | +0.88 | +25.88% | 4 | 8 | 43.84% |
| NVDA240719C01290000 | 2024-05-23 2:04PM EDT | 2024-07-19 | 9.87 | 9.25 | 9.50 | +3.82 | +63.14% | 47 | 240 | 42.20% |
| NVDA240816C01290000 | 2024-05-23 2:06PM EDT | 2024-08-16 | 19.65 | 19.80 | 20.25 | +8.19 | +71.47% | 147 | 202 | 43.71% |
| NVDA240920C01290000 | 2024-05-23 2:18PM EDT | 2024-09-20 | 38.45 | 37.40 | 37.90 | +17.40 | +82.66% | 16 | 383 | 46.77% |
| NVDA241115C01290000 | 2024-05-23 9:41AM EDT | 2024-11-15 | 57.80 | 59.65 | 60.20 | +18.11 | +45.63% | 2 | 84 | 47.69% |
| NVDA241220C01290000 | 2024-05-23 10:29AM EDT | 2024-12-20 | 74.29 | 72.40 | 73.45 | +22.29 | +42.87% | 1 | 55 | 48.17% |
| NVDA250117C01290000 | 2024-05-23 1:29PM EDT | 2025-01-17 | 90.00 | 83.05 | 83.70 | +36.80 | +69.17% | 14 | 168 | 48.53% |
| NVDA250221C01290000 | 2024-05-22 2:12PM EDT | 2025-02-21 | 65.00 | 95.35 | 97.00 | 0.00 | - | 1 | 60 | 49.21% |
| NVDA250620C01290000 | 2024-05-23 12:54PM EDT | 2025-06-20 | 141.10 | 134.75 | 136.10 | +38.26 | +37.20% | 3 | 234 | 50.21% |
| NVDA251219C01290000 | 2024-05-23 12:40PM EDT | 2025-12-19 | 193.25 | 186.40 | 188.15 | +52.55 | +37.35% | 2 | 15 | 51.49% |
| NVDA260116C01290000 | 2024-05-23 12:40PM EDT | 2026-01-16 | 199.75 | 190.00 | 192.05 | +44.95 | +29.04% | 2 | 39 | 50.98% |
| NVDA260618C01290000 | 2024-05-06 2:18PM EDT | 2026-06-18 | 177.01 | 230.60 | 232.65 | 0.00 | - | 2 | 15 | 52.33% |
| NVDA261218C01290000 | 2024-05-23 9:41AM EDT | 2026-12-18 | 265.00 | 266.15 | 271.55 | +46.06 | +21.04% | 2 | 93 | 52.58% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01290000 | 2024-05-23 1:19PM EDT | 2024-05-24 | 234.10 | 243.75 | 258.35 | -113.20 | -32.59% | 10 | 0 | 177.95% |
| NVDA240531P01290000 | 2024-05-23 10:17AM EDT | 2024-05-31 | 252.35 | 242.65 | 254.90 | -95.55 | -27.46% | 6 | 0 | 68.63% |
| NVDA240607P01290000 | 2024-05-22 2:37PM EDT | 2024-06-07 | 354.30 | 246.20 | 249.15 | 0.00 | - | 32 | 22 | 53.98% |
| NVDA240614P01290000 | 2024-05-22 2:46PM EDT | 2024-06-14 | 353.55 | 250.15 | 253.65 | 0.00 | - | 2 | 1 | 55.05% |
| NVDA240621P01290000 | 2024-05-15 12:28PM EDT | 2024-06-21 | 344.25 | 250.65 | 254.10 | 0.00 | - | 9 | 5 | 53.10% |
| NVDA240719P01290000 | 2024-05-13 11:59AM EDT | 2024-07-19 | 385.97 | 249.40 | 252.30 | 0.00 | - | 368 | 184 | 35.39% |
| NVDA240816P01290000 | 2024-04-09 3:29PM EDT | 2024-08-16 | 441.55 | 403.00 | 407.50 | 0.00 | - | - | 0 | 118.57% |
| NVDA240920P01290000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 496.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115P01290000 | 2024-04-24 10:27AM EDT | 2024-11-15 | 465.30 | 280.35 | 286.50 | 0.00 | - | - | 1 | 39.10% |
| NVDA241220P01290000 | 2024-04-02 9:31AM EDT | 2024-12-20 | 427.40 | 450.20 | 464.45 | 0.00 | - | 5 | 15 | 91.97% |
| NVDA250117P01290000 | 2024-05-15 12:53PM EDT | 2025-01-17 | 371.09 | 292.05 | 298.00 | 0.00 | - | 2 | 7 | 37.65% |
| NVDA250221P01290000 | 2024-05-10 10:44AM EDT | 2025-02-21 | 416.50 | 299.30 | 304.95 | 0.00 | - | - | 1 | 37.38% |
| NVDA250620P01290000 | 2024-05-08 11:39AM EDT | 2025-06-20 | 430.35 | 316.75 | 331.15 | 0.00 | - | 16 | 16 | 37.86% |
| NVDA251219P01290000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 441.55 | 456.35 | 466.65 | 0.00 | - | 10 | 25 | 56.62% |
| NVDA260116P01290000 | 2024-03-07 4:15PM EDT | 2026-01-16 | 441.20 | 460.20 | 468.00 | 0.00 | - | 2 | 39 | 55.78% |
| NVDA260618P01290000 | 2024-02-21 10:44AM EDT | 2026-06-18 | 615.55 | 441.45 | 456.45 | 0.00 | - | 2 | 45 | 48.55% |
| NVDA261218P01290000 | 2024-05-16 1:43PM EDT | 2026-12-18 | 389.74 | 384.40 | 399.45 | -59.00 | -13.15% | 2 | 4 | 35.02% |
© 2024 Yahoo. All rights reserved.