NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:1420.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01420000 | 2024-05-23 1:35PM EDT | 2024-06-21 | 1.07 | 0.80 | 0.86 | +0.12 | +12.63% | 216 | 430 | 49.00% |
| NVDA240719C01420000 | 2024-05-23 1:02PM EDT | 2024-07-19 | 4.40 | 3.50 | 3.70 | +1.62 | +58.27% | 17 | 106 | 44.68% |
| NVDA240816C01420000 | 2024-05-23 1:37PM EDT | 2024-08-16 | 10.89 | 8.85 | 9.10 | +5.14 | +89.39% | 57 | 129 | 44.49% |
| NVDA240920C01420000 | 2024-05-23 12:30PM EDT | 2024-09-20 | 21.35 | 20.30 | 20.70 | +8.88 | +71.21% | 8 | 191 | 46.87% |
| NVDA241018C01420000 | 2024-05-23 12:54PM EDT | 2024-10-18 | 30.19 | 27.85 | 28.55 | +14.19 | +88.69% | 3 | 116 | 46.82% |
| NVDA241115C01420000 | 2024-05-22 12:35PM EDT | 2024-11-15 | 24.37 | 36.95 | 37.70 | 0.00 | - | 3 | 42 | 47.38% |
| NVDA241220C01420000 | 2024-05-23 1:49PM EDT | 2024-12-20 | 53.40 | 49.60 | 50.25 | +22.00 | +70.06% | 38 | 148 | 48.37% |
| NVDA250117C01420000 | 2024-05-23 11:54AM EDT | 2025-01-17 | 57.14 | 56.45 | 57.00 | +18.67 | +48.53% | 57 | 130 | 47.89% |
| NVDA250221C01420000 | 2024-05-23 11:48AM EDT | 2025-02-21 | 70.50 | 67.40 | 68.70 | +23.62 | +50.38% | 1 | 47 | 48.52% |
| NVDA250321C01420000 | 2024-05-23 9:34AM EDT | 2025-03-21 | 75.05 | 76.70 | 77.95 | +20.20 | +36.83% | 26 | 31 | 48.97% |
| NVDA250620C01420000 | 2024-05-23 1:53PM EDT | 2025-06-20 | 107.00 | 104.25 | 105.80 | +40.00 | +59.70% | 2 | 29 | 49.91% |
| NVDA251219C01420000 | 2024-05-21 10:39AM EDT | 2025-12-19 | 155.65 | 153.80 | 155.25 | +37.60 | +31.85% | 2 | 21 | 50.88% |
| NVDA260116C01420000 | 2024-05-21 10:58AM EDT | 2026-01-16 | 168.09 | 158.25 | 159.95 | +44.44 | +35.94% | 2 | 29 | 50.55% |
| NVDA260618C01420000 | 2024-05-23 11:05AM EDT | 2026-06-18 | 196.02 | 195.00 | 196.85 | +39.47 | +25.21% | 70 | 187 | 51.32% |
| NVDA261218C01420000 | 2024-04-24 12:54PM EDT | 2026-12-18 | 241.98 | 234.45 | 238.50 | +113.75 | +88.71% | 2 | 98 | 52.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01420000 | 2024-05-16 2:35PM EDT | 2024-06-21 | 473.90 | 371.00 | 378.45 | 0.00 | - | 4 | 0 | 57.64% |
| NVDA240719P01420000 | 2024-05-13 1:31PM EDT | 2024-07-19 | 518.30 | 375.00 | 377.70 | 0.00 | - | 84 | 0 | 39.05% |
| NVDA240816P01420000 | 2024-05-07 3:48PM EDT | 2024-08-16 | 515.40 | 375.80 | 379.80 | 0.00 | - | 5 | 0 | 36.92% |
| NVDA240920P01420000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 627.35 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 0.00% |
| NVDA241018P01420000 | 2024-04-19 3:22PM EDT | 2024-10-18 | 649.25 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| NVDA241115P01420000 | 2024-03-19 9:39AM EDT | 2024-11-15 | 574.75 | 572.05 | 579.40 | 0.00 | - | 2 | 31 | 107.49% |
| NVDA241220P01420000 | 2024-03-12 11:48AM EDT | 2024-12-20 | 538.17 | 536.70 | 541.00 | 0.00 | - | - | 1 | 86.56% |
| NVDA250117P01420000 | 2024-05-23 10:11AM EDT | 2025-01-17 | 401.60 | 397.40 | 402.70 | -78.13 | -16.29% | 10 | 15 | 36.11% |
| NVDA250321P01420000 | 2024-05-20 10:22AM EDT | 2025-03-21 | 488.91 | 400.95 | 414.75 | 0.00 | - | 2 | 22 | 36.62% |
| NVDA250620P01420000 | 2024-02-14 11:48AM EDT | 2025-06-20 | 684.80 | 566.80 | 586.00 | 0.00 | - | 2 | 0 | 72.22% |
| NVDA251219P01420000 | 2024-02-13 4:27PM EDT | 2025-12-19 | 707.20 | 574.50 | 592.00 | 0.00 | - | - | 0 | 61.05% |
| NVDA260116P01420000 | 2024-03-14 2:12PM EDT | 2026-01-16 | 579.35 | 562.55 | 579.95 | 0.00 | - | 1 | 5 | 57.38% |
| NVDA261218P01420000 | 2024-05-20 10:32AM EDT | 2026-12-18 | 545.00 | 474.20 | 494.00 | 0.00 | - | 21 | 19 | 34.28% |
© 2024 Yahoo. All rights reserved.