NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:1440.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01440000 | 2024-05-23 3:09PM EDT | 2024-06-21 | 0.55 | 0.54 | 0.60 | -0.29 | -34.52% | 87 | 878 | 50.32% |
| NVDA240719C01440000 | 2024-05-23 1:43PM EDT | 2024-07-19 | 3.05 | 2.39 | 2.53 | +0.65 | +27.08% | 17 | 65 | 45.03% |
| NVDA240816C01440000 | 2024-05-23 2:30PM EDT | 2024-08-16 | 7.85 | 6.65 | 6.85 | +3.55 | +82.56% | 33 | 85 | 44.81% |
| NVDA240920C01440000 | 2024-05-23 2:39PM EDT | 2024-09-20 | 18.82 | 16.20 | 16.65 | +7.41 | +64.94% | 23 | 109 | 47.01% |
| NVDA241018C01440000 | 2024-05-23 9:30AM EDT | 2024-10-18 | 21.85 | 22.20 | 23.25 | +5.45 | +33.23% | 1 | 124 | 46.71% |
| NVDA241115C01440000 | 2024-05-22 1:14PM EDT | 2024-11-15 | 35.14 | 30.65 | 31.60 | +12.71 | +56.67% | 20 | 91 | 47.32% |
| NVDA241220C01440000 | 2024-05-23 10:57AM EDT | 2024-12-20 | 45.90 | 41.55 | 42.50 | +17.42 | +61.17% | 4 | 160 | 48.03% |
| NVDA250117C01440000 | 2024-05-22 3:42PM EDT | 2025-01-17 | 52.16 | 47.90 | 48.55 | +16.61 | +46.72% | 2 | 152 | 47.49% |
| NVDA250221C01440000 | 2024-05-21 2:06PM EDT | 2025-02-21 | 62.23 | 59.15 | 60.65 | +17.23 | +38.29% | 20 | 143 | 48.53% |
| NVDA250321C01440000 | 2024-05-23 2:21PM EDT | 2025-03-21 | 74.00 | 67.30 | 68.55 | +21.73 | +41.57% | 2 | 5 | 48.71% |
| NVDA250620C01440000 | 2024-05-23 2:04PM EDT | 2025-06-20 | 98.67 | 92.95 | 94.65 | +24.97 | +33.88% | 51 | 22 | 49.55% |
| NVDA251219C01440000 | 2024-05-14 2:05PM EDT | 2025-12-19 | 104.75 | 139.85 | 141.70 | 0.00 | - | 4 | 33 | 50.37% |
| NVDA260116C01440000 | 2024-05-23 10:43AM EDT | 2026-01-16 | 154.98 | 147.30 | 149.00 | +34.68 | +28.83% | 1 | 195 | 50.62% |
| NVDA260618C01440000 | 2024-05-22 9:58AM EDT | 2026-06-18 | 152.00 | 181.70 | 183.95 | 0.00 | - | 1 | 23 | 51.15% |
| NVDA261218C01440000 | 2024-05-21 3:55PM EDT | 2026-12-18 | 188.96 | 216.55 | 222.80 | 0.00 | - | 1 | 116 | 51.51% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01440000 | 2024-05-09 10:42AM EDT | 2024-06-21 | 550.36 | 410.45 | 421.40 | 0.00 | - | 362 | 0 | 65.82% |
| NVDA240719P01440000 | 2024-05-13 3:44PM EDT | 2024-07-19 | 536.55 | 411.00 | 420.75 | 0.00 | - | 116 | 0 | 56.79% |
| NVDA240816P01440000 | 2024-03-11 1:37PM EDT | 2024-08-16 | 584.85 | 567.35 | 572.30 | 0.00 | - | 5 | 0 | 138.83% |
| NVDA240920P01440000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 626.91 | 412.30 | 418.65 | 0.00 | - | 2 | 0 | 36.87% |
| NVDA241018P01440000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 562.81 | 414.30 | 421.15 | 0.00 | - | 4 | 0 | 35.85% |
| NVDA241220P01440000 | 2024-05-20 10:50AM EDT | 2024-12-20 | 499.69 | 425.75 | 430.70 | 0.00 | - | 18 | 9 | 36.42% |
| NVDA250117P01440000 | 2024-05-17 10:24AM EDT | 2025-01-17 | 515.00 | 427.80 | 437.45 | 0.00 | - | 2 | 0 | 37.63% |
| NVDA250221P01440000 | 2024-03-15 9:36AM EDT | 2025-02-21 | 592.38 | 562.75 | 572.75 | 0.00 | - | 22 | 17 | 77.06% |
| NVDA250321P01440000 | 2024-05-17 10:27AM EDT | 2025-03-21 | 517.90 | 432.60 | 445.40 | 0.00 | - | 2 | 29 | 36.68% |
| NVDA250620P01440000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 541.45 | 670.00 | 690.00 | 0.00 | - | 2 | 2 | 90.84% |
| NVDA251219P01440000 | 2024-02-15 2:04PM EDT | 2025-12-19 | 710.15 | 595.10 | 614.00 | 0.00 | - | 2 | 0 | 60.46% |
| NVDA260116P01440000 | 2024-02-16 1:50PM EDT | 2026-01-16 | 702.62 | 596.00 | 614.00 | 0.00 | - | 1 | 0 | 59.13% |
| NVDA260618P01440000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 635.94 | 484.90 | 499.95 | 0.00 | - | 7 | 12 | 34.45% |
| NVDA261218P01440000 | 2024-03-07 11:11AM EDT | 2026-12-18 | 585.57 | 600.00 | 614.40 | 0.00 | - | 2 | 1 | 48.85% |
© 2024 Yahoo. All rights reserved.