NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:1400.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01400000 | 2024-05-23 1:00PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 2,596 | 5,014 | 106.25% |
| NVDA240531C01400000 | 2024-05-23 1:20PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.10 | -0.46 | -85.19% | 1,257 | 1,174 | 63.48% |
| NVDA240607C01400000 | 2024-05-23 1:27PM EDT | 2024-06-07 | 0.50 | 0.48 | 0.50 | -0.20 | -27.78% | 281 | 211 | 57.72% |
| NVDA240614C01400000 | 2024-05-23 1:15PM EDT | 2024-06-14 | 1.02 | 0.96 | 1.05 | +0.02 | +2.00% | 366 | 148 | 53.06% |
| NVDA240621C01400000 | 2024-05-23 1:26PM EDT | 2024-06-21 | 1.42 | 1.38 | 1.44 | +0.20 | +16.39% | 5,966 | 2,572 | 49.06% |
| NVDA240628C01400000 | 2024-05-23 1:26PM EDT | 2024-06-28 | 2.15 | 2.06 | 2.21 | +0.68 | +46.26% | 199 | 90 | 47.41% |
| NVDA240719C01400000 | 2024-05-23 1:24PM EDT | 2024-07-19 | 5.00 | 5.00 | 5.15 | +2.05 | +69.49% | 358 | 1,760 | 44.51% |
| NVDA240816C01400000 | 2024-05-23 1:23PM EDT | 2024-08-16 | 11.70 | 11.65 | 11.85 | +5.48 | +88.10% | 446 | 932 | 44.54% |
| NVDA240920C01400000 | 2024-05-23 1:27PM EDT | 2024-09-20 | 25.46 | 25.30 | 25.75 | +11.96 | +88.59% | 240 | 2,062 | 47.33% |
| NVDA241018C01400000 | 2024-05-23 12:57PM EDT | 2024-10-18 | 32.66 | 33.10 | 33.70 | +13.91 | +74.19% | 15 | 456 | 46.87% |
| NVDA241115C01400000 | 2024-05-23 11:23AM EDT | 2024-11-15 | 40.90 | 43.40 | 44.05 | +16.52 | +67.76% | 12 | 902 | 47.62% |
| NVDA241220C01400000 | 2024-05-23 12:39PM EDT | 2024-12-20 | 55.50 | 56.95 | 57.65 | +20.57 | +58.89% | 221 | 1,161 | 48.67% |
| NVDA250117C01400000 | 2024-05-23 1:26PM EDT | 2025-01-17 | 64.85 | 64.75 | 65.25 | +24.73 | +61.64% | 321 | 1,510 | 48.33% |
| NVDA250221C01400000 | 2024-05-23 12:52PM EDT | 2025-02-21 | 76.07 | 77.15 | 78.30 | +24.88 | +48.60% | 37 | 111 | 49.16% |
| NVDA250321C01400000 | 2024-05-23 1:08PM EDT | 2025-03-21 | 85.70 | 86.15 | 87.40 | +29.24 | +51.79% | 38 | 175 | 49.42% |
| NVDA250620C01400000 | 2024-05-23 12:48PM EDT | 2025-06-20 | 112.75 | 114.50 | 115.45 | +36.10 | +47.10% | 28 | 704 | 50.01% |
| NVDA250919C01400000 | 2024-05-23 11:43AM EDT | 2025-09-19 | 136.93 | 138.45 | 142.65 | +40.58 | +42.12% | 18 | 2 | 50.49% |
| NVDA251219C01400000 | 2024-05-23 1:11PM EDT | 2025-12-19 | 164.25 | 165.35 | 168.75 | +42.25 | +34.63% | 15 | 240 | 51.40% |
| NVDA260116C01400000 | 2024-05-23 12:31PM EDT | 2026-01-16 | 169.25 | 171.55 | 173.00 | +42.75 | +33.79% | 14 | 579 | 51.16% |
| NVDA260618C01400000 | 2024-05-23 1:02PM EDT | 2026-06-18 | 208.10 | 209.25 | 211.05 | +53.00 | +34.17% | 81 | 56 | 51.95% |
| NVDA261218C01400000 | 2024-05-23 1:16PM EDT | 2026-12-18 | 247.43 | 246.85 | 250.00 | +59.68 | +31.79% | 1,090 | 1,442 | 52.28% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01400000 | 2024-05-21 9:48AM EDT | 2024-05-31 | 465.05 | 341.10 | 344.75 | 0.00 | - | 2 | 0 | 85.89% |
| NVDA240607P01400000 | 2024-05-23 12:36PM EDT | 2024-06-07 | 346.13 | 339.95 | 344.25 | -149.03 | -30.10% | 16 | 0 | 59.18% |
| NVDA240621P01400000 | 2024-05-23 9:59AM EDT | 2024-06-21 | 371.55 | 341.00 | 343.85 | -98.98 | -21.04% | 5 | 0 | 37.99% |
| NVDA240628P01400000 | 2024-05-17 12:06PM EDT | 2024-06-28 | 466.30 | 339.75 | 345.15 | 0.00 | - | 10 | 0 | 44.48% |
| NVDA240719P01400000 | 2024-05-23 12:56PM EDT | 2024-07-19 | 346.16 | 342.90 | 344.30 | -108.54 | -23.87% | 19 | 0 | 31.52% |
| NVDA240816P01400000 | 2024-05-23 9:53AM EDT | 2024-08-16 | 368.56 | 343.20 | 346.50 | -84.66 | -18.68% | 3 | 4 | 32.58% |
| NVDA240920P01400000 | 2024-05-15 10:26AM EDT | 2024-09-20 | 374.28 | 349.60 | 352.45 | -96.08 | -20.43% | 1 | 19 | 34.84% |
| NVDA241018P01400000 | 2024-05-13 1:38PM EDT | 2024-10-18 | 501.13 | 353.45 | 357.25 | 0.00 | - | 2 | 0 | 35.15% |
| NVDA241115P01400000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 490.54 | 357.75 | 362.60 | 0.00 | - | 2 | 0 | 35.51% |
| NVDA241220P01400000 | 2024-05-23 10:30AM EDT | 2024-12-20 | 380.10 | 365.30 | 369.15 | -83.73 | -18.05% | 1 | 52 | 35.68% |
| NVDA250117P01400000 | 2024-05-23 11:14AM EDT | 2025-01-17 | 382.80 | 369.60 | 372.75 | -88.85 | -18.84% | 17 | 38 | 35.08% |
| NVDA250221P01400000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 558.32 | 483.35 | 494.35 | 0.00 | - | 1 | 5 | 68.38% |
| NVDA250321P01400000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 555.18 | 378.45 | 383.75 | 0.00 | - | 1 | 4 | 35.12% |
| NVDA250620P01400000 | 2024-05-23 10:09AM EDT | 2025-06-20 | 410.00 | 393.00 | 401.85 | -115.72 | -22.01% | 1 | 12 | 35.88% |
| NVDA251219P01400000 | 2024-05-08 11:47AM EDT | 2025-12-19 | 540.75 | 417.30 | 428.25 | 0.00 | - | 2 | 2 | 35.31% |
| NVDA260116P01400000 | 2024-05-21 2:15PM EDT | 2026-01-16 | 496.99 | 421.75 | 428.45 | 0.00 | - | 4 | 10 | 34.52% |
| NVDA260618P01400000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 589.68 | 523.30 | 538.05 | 0.00 | - | 2 | 21 | 49.40% |
| NVDA261218P01400000 | 2024-05-23 10:48AM EDT | 2026-12-18 | 466.77 | 453.85 | 469.60 | -75.40 | -13.91% | 8 | 47 | 34.10% |
© 2024 Yahoo. All rights reserved.