NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:1340.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01340000 | 2024-05-23 1:54PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.24 | -96.00% | 196 | 316 | 107.81% |
| NVDA240531C01340000 | 2024-05-23 2:08PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.10 | -0.60 | -84.51% | 649 | 89 | 58.01% |
| NVDA240607C01340000 | 2024-05-23 3:15PM EDT | 2024-06-07 | 0.46 | 0.43 | 0.51 | -0.63 | -57.80% | 242 | 35 | 53.25% |
| NVDA240614C01340000 | 2024-05-23 3:20PM EDT | 2024-06-14 | 0.92 | 0.88 | 0.97 | -0.40 | -30.30% | 14 | 18 | 49.08% |
| NVDA240621C01340000 | 2024-05-23 3:18PM EDT | 2024-06-21 | 1.32 | 1.32 | 1.38 | -0.19 | -12.58% | 129 | 416 | 45.37% |
| NVDA240628C01340000 | 2024-05-23 2:40PM EDT | 2024-06-28 | 2.54 | 2.07 | 2.28 | +0.61 | +31.61% | 68 | 5 | 44.48% |
| NVDA240719C01340000 | 2024-05-23 2:07PM EDT | 2024-07-19 | 6.15 | 5.35 | 5.60 | +2.06 | +50.37% | 34 | 182 | 42.51% |
| NVDA240816C01340000 | 2024-05-23 3:16PM EDT | 2024-08-16 | 12.10 | 12.55 | 12.90 | +3.30 | +37.50% | 157 | 140 | 43.04% |
| NVDA240920C01340000 | 2024-05-23 3:12PM EDT | 2024-09-20 | 26.00 | 26.80 | 27.35 | +8.08 | +45.09% | 40 | 281 | 46.03% |
| NVDA241018C01340000 | 2024-05-23 2:56PM EDT | 2024-10-18 | 36.74 | 34.75 | 35.55 | +15.39 | +72.08% | 13 | 119 | 45.70% |
| NVDA241115C01340000 | 2024-05-23 3:11PM EDT | 2024-11-15 | 44.50 | 45.50 | 46.45 | +14.05 | +46.14% | 35 | 90 | 46.70% |
| NVDA241220C01340000 | 2024-05-23 11:36AM EDT | 2024-12-20 | 66.23 | 59.35 | 60.00 | +23.72 | +55.80% | 2 | 108 | 47.75% |
| NVDA250117C01340000 | 2024-05-23 1:48PM EDT | 2025-01-17 | 65.23 | 66.30 | 67.05 | +19.53 | +42.74% | 155 | 222 | 47.26% |
| NVDA250221C01340000 | 2024-05-14 12:13PM EDT | 2025-02-21 | 52.35 | 78.45 | 80.25 | 0.00 | - | 4 | 13 | 48.21% |
| NVDA250321C01340000 | 2024-05-23 2:51PM EDT | 2025-03-21 | 90.00 | 87.80 | 89.55 | +25.50 | +39.53% | 3 | 128 | 48.58% |
| NVDA250620C01340000 | 2024-05-23 11:33AM EDT | 2025-06-20 | 125.32 | 115.50 | 117.05 | +35.38 | +39.34% | 21 | 153 | 49.31% |
| NVDA251219C01340000 | 2024-05-23 9:36AM EDT | 2025-12-19 | 172.78 | 164.90 | 167.05 | +43.38 | +33.52% | 1 | 54 | 50.34% |
| NVDA260116C01340000 | 2024-05-23 10:14AM EDT | 2026-01-16 | 178.03 | 171.00 | 172.95 | +36.53 | +25.82% | 1 | 79 | 50.29% |
| NVDA260618C01340000 | 2024-05-23 12:56PM EDT | 2026-06-18 | 224.00 | 206.90 | 210.50 | +50.44 | +29.06% | 2 | 26 | 51.09% |
| NVDA261218C01340000 | 2024-05-23 10:59AM EDT | 2026-12-18 | 251.39 | 244.50 | 250.40 | +40.89 | +19.43% | 19 | 83 | 51.70% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01340000 | 2024-05-23 2:33PM EDT | 2024-05-24 | 304.15 | 305.20 | 319.90 | -101.04 | -24.94% | 24 | 0 | 253.41% |
| NVDA240531P01340000 | 2024-05-23 2:27PM EDT | 2024-05-31 | 300.35 | 307.90 | 315.85 | -97.85 | -24.57% | 12 | 0 | 117.07% |
| NVDA240607P01340000 | 2024-05-14 12:42PM EDT | 2024-06-07 | 433.52 | 307.55 | 314.65 | 0.00 | - | - | 0 | 85.65% |
| NVDA240614P01340000 | 2024-05-13 2:44PM EDT | 2024-06-14 | 438.05 | 306.80 | 315.50 | 0.00 | - | 2 | 0 | 71.56% |
| NVDA240621P01340000 | 2024-05-20 10:03AM EDT | 2024-06-21 | 392.85 | 309.30 | 313.25 | 0.00 | - | 18 | 0 | 62.92% |
| NVDA240719P01340000 | 2024-05-15 10:05AM EDT | 2024-07-19 | 410.97 | 309.65 | 314.00 | 0.00 | - | 2 | 2 | 49.00% |
| NVDA240816P01340000 | 2024-05-23 1:26PM EDT | 2024-08-16 | 289.89 | 313.25 | 318.50 | -104.01 | -26.41% | 2 | 0 | 44.58% |
| NVDA240920P01340000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 527.04 | 319.25 | 324.35 | 0.00 | - | 2 | 0 | 41.70% |
| NVDA241018P01340000 | 2024-05-06 9:48AM EDT | 2024-10-18 | 442.70 | 323.50 | 329.25 | 0.00 | - | 2 | 154 | 40.39% |
| NVDA241115P01340000 | 2024-03-27 12:20PM EDT | 2024-11-15 | 459.14 | 465.35 | 480.35 | 0.00 | - | 2 | 1 | 91.86% |
| NVDA241220P01340000 | 2024-05-09 12:41PM EDT | 2024-12-20 | 460.55 | 336.45 | 341.80 | 0.00 | - | 2 | 31 | 39.29% |
| NVDA250117P01340000 | 2024-03-21 11:52AM EDT | 2025-01-17 | 452.12 | 575.20 | 583.25 | 0.00 | - | 2 | 30 | 110.75% |
| NVDA250221P01340000 | 2024-05-16 11:06AM EDT | 2025-02-21 | 413.00 | 346.80 | 354.10 | 0.00 | - | 2 | 26 | 38.74% |
| NVDA250620P01340000 | 2024-04-02 11:23AM EDT | 2025-06-20 | 482.22 | 500.05 | 510.10 | 0.00 | - | 2 | 3 | 69.10% |
| NVDA251219P01340000 | 2024-05-08 12:24PM EDT | 2025-12-19 | 488.70 | 390.20 | 402.90 | 0.00 | - | 8 | 3 | 37.19% |
| NVDA260116P01340000 | 2024-05-21 2:15PM EDT | 2026-01-16 | 449.37 | 393.60 | 404.75 | 0.00 | - | 4 | 4 | 36.69% |
| NVDA260618P01340000 | 2024-05-02 10:01AM EDT | 2026-06-18 | 544.27 | 410.05 | 423.75 | 0.00 | - | 1 | 144 | 36.09% |
| NVDA261218P01340000 | 2024-05-23 10:40AM EDT | 2026-12-18 | 425.73 | 426.45 | 441.55 | -70.14 | -14.14% | 7 | 8 | 35.14% |
© 2024 Yahoo. All rights reserved.