NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:1380.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01380000 | 2024-05-23 3:36PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 307 | 423 | 107.81% |
| NVDA240531C01380000 | 2024-05-23 1:42PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.10 | -0.44 | -88.00% | 84 | 155 | 62.89% |
| NVDA240607C01380000 | 2024-05-23 3:11PM EDT | 2024-06-07 | 0.29 | 0.34 | 0.40 | -0.53 | -64.63% | 78 | 26 | 55.81% |
| NVDA240614C01380000 | 2024-05-23 2:31PM EDT | 2024-06-14 | 0.73 | 0.67 | 0.76 | -0.53 | -42.06% | 41 | 18 | 50.66% |
| NVDA240621C01380000 | 2024-05-23 3:26PM EDT | 2024-06-21 | 0.92 | 1.00 | 1.07 | -0.36 | -28.12% | 76 | 1,262 | 46.99% |
| NVDA240628C01380000 | 2024-05-23 3:18PM EDT | 2024-06-28 | 1.46 | 1.55 | 1.77 | -0.29 | -16.57% | 17 | 30 | 45.76% |
| NVDA240719C01380000 | 2024-05-23 3:12PM EDT | 2024-07-19 | 3.70 | 4.15 | 4.30 | +0.48 | +14.91% | 65 | 675 | 42.99% |
| NVDA240816C01380000 | 2024-05-23 3:18PM EDT | 2024-08-16 | 9.95 | 10.35 | 10.70 | +2.88 | +40.74% | 28 | 135 | 43.51% |
| NVDA240920C01380000 | 2024-05-23 3:33PM EDT | 2024-09-20 | 22.90 | 23.15 | 23.60 | +7.75 | +51.16% | 41 | 462 | 46.20% |
| NVDA241018C01380000 | 2024-05-23 1:30PM EDT | 2024-10-18 | 36.82 | 31.05 | 31.65 | +16.50 | +81.20% | 9 | 148 | 46.04% |
| NVDA241115C01380000 | 2024-05-23 1:37PM EDT | 2024-11-15 | 47.50 | 40.65 | 41.30 | +21.50 | +82.69% | 18 | 143 | 46.68% |
| NVDA241220C01380000 | 2024-05-23 2:07PM EDT | 2024-12-20 | 55.35 | 54.05 | 54.65 | +18.02 | +48.27% | 42 | 91 | 47.85% |
| NVDA250117C01380000 | 2024-05-23 1:52PM EDT | 2025-01-17 | 66.70 | 61.05 | 61.55 | +24.33 | +57.42% | 10 | 326 | 47.37% |
| NVDA250221C01380000 | 2024-05-23 10:42AM EDT | 2025-02-21 | 76.35 | 72.80 | 74.05 | +30.05 | +64.90% | 12 | 90 | 48.19% |
| NVDA250321C01380000 | 2024-05-23 1:51PM EDT | 2025-03-21 | 89.41 | 81.60 | 82.90 | +22.41 | +33.45% | 10 | 23 | 48.48% |
| NVDA250620C01380000 | 2024-05-23 9:53AM EDT | 2025-06-20 | 108.00 | 108.95 | 110.15 | +24.69 | +29.64% | 5 | 190 | 49.24% |
| NVDA250919C01380000 | 2024-05-23 9:39AM EDT | 2025-09-19 | 137.90 | 132.65 | 137.60 | +40.90 | +42.16% | 1 | 1 | 50.28% |
| NVDA251219C01380000 | 2024-05-22 2:22PM EDT | 2025-12-19 | 121.20 | 157.85 | 159.75 | 0.00 | - | 8 | 47 | 50.26% |
| NVDA260116C01380000 | 2024-05-20 12:53PM EDT | 2026-01-16 | 169.28 | 163.55 | 165.15 | +35.88 | +26.90% | 3 | 195 | 50.12% |
| NVDA260618C01380000 | 2024-05-22 2:24PM EDT | 2026-06-18 | 159.17 | 201.70 | 204.80 | 0.00 | - | 1 | 58 | 51.29% |
| NVDA261218C01380000 | 2024-05-23 1:02PM EDT | 2026-12-18 | 245.25 | 238.25 | 243.45 | +60.75 | +32.93% | 14 | 253 | 51.67% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01380000 | 2024-05-23 3:36PM EDT | 2024-05-24 | 346.30 | 339.25 | 352.50 | -88.48 | -20.35% | 14 | 0 | 259.00% |
| NVDA240614P01380000 | 2024-05-15 1:21PM EDT | 2024-06-14 | 438.15 | 341.10 | 348.45 | 0.00 | - | - | 0 | 73.57% |
| NVDA240621P01380000 | 2024-05-17 12:08PM EDT | 2024-06-21 | 445.70 | 342.05 | 350.10 | 0.00 | - | 2 | 0 | 67.32% |
| NVDA240719P01380000 | 2024-05-13 10:24AM EDT | 2024-07-19 | 481.60 | 343.65 | 347.00 | 0.00 | - | 42 | 0 | 49.80% |
| NVDA240816P01380000 | 2024-05-03 10:19AM EDT | 2024-08-16 | 502.87 | 344.05 | 348.15 | 0.00 | - | 2 | 0 | 42.23% |
| NVDA240920P01380000 | 2024-05-10 1:37PM EDT | 2024-09-20 | 482.99 | 352.10 | 355.80 | 0.00 | - | 90 | 9 | 41.83% |
| NVDA241018P01380000 | 2024-05-02 12:51PM EDT | 2024-10-18 | 534.97 | 353.60 | 359.15 | 0.00 | - | 2 | 2 | 39.81% |
| NVDA241115P01380000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 552.50 | 360.20 | 365.15 | 0.00 | - | 2 | 116 | 39.73% |
| NVDA241220P01380000 | 2024-04-29 1:05PM EDT | 2024-12-20 | 518.31 | 365.85 | 370.40 | 0.00 | - | 2 | 7 | 38.67% |
| NVDA250117P01380000 | 2024-05-20 10:15AM EDT | 2025-01-17 | 447.85 | 370.60 | 374.80 | 0.00 | - | 3 | 45 | 38.12% |
| NVDA250620P01380000 | 2024-05-23 1:12PM EDT | 2025-06-20 | 383.42 | 391.85 | 404.05 | -80.48 | -17.35% | 2 | 5 | 38.03% |
| NVDA251219P01380000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 573.64 | 414.95 | 429.30 | 0.00 | - | 1 | 1 | 36.81% |
| NVDA260116P01380000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 582.02 | 415.60 | 432.90 | 0.00 | - | 17 | 18 | 36.67% |
| NVDA260618P01380000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 583.46 | 435.45 | 449.15 | 0.00 | - | 58 | 58 | 35.62% |
| NVDA261218P01380000 | 2024-05-22 1:56PM EDT | 2026-12-18 | 515.00 | 450.55 | 467.50 | 0.00 | - | 20 | 219 | 34.82% |
© 2024 Yahoo. All rights reserved.