NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:1450.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01450000 | 2024-05-23 1:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1,049 | 2,098 | 125.00% |
| NVDA240531C01450000 | 2024-05-23 3:16PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | -0.45 | -90.00% | 176 | 349 | 69.14% |
| NVDA240607C01450000 | 2024-05-23 3:31PM EDT | 2024-06-07 | 0.18 | 0.20 | 0.26 | -0.37 | -67.27% | 261 | 147 | 61.18% |
| NVDA240614C01450000 | 2024-05-23 2:11PM EDT | 2024-06-14 | 0.39 | 0.37 | 0.45 | -0.32 | -45.07% | 194 | 80 | 54.49% |
| NVDA240621C01450000 | 2024-05-23 2:46PM EDT | 2024-06-21 | 0.53 | 0.55 | 0.60 | -0.26 | -32.91% | 225 | 437 | 50.00% |
| NVDA240628C01450000 | 2024-05-23 1:30PM EDT | 2024-06-28 | 0.84 | 0.81 | 0.92 | -0.18 | -17.65% | 40 | 42 | 47.64% |
| NVDA240719C01450000 | 2024-05-23 2:47PM EDT | 2024-07-19 | 2.59 | 2.51 | 2.65 | +0.33 | +14.60% | 48 | 494 | 44.81% |
| NVDA240816C01450000 | 2024-05-23 2:57PM EDT | 2024-08-16 | 7.15 | 6.65 | 6.85 | +3.02 | +73.12% | 91 | 100 | 44.24% |
| NVDA240920C01450000 | 2024-05-23 2:07PM EDT | 2024-09-20 | 18.10 | 16.90 | 17.25 | +7.20 | +66.06% | 47 | 175 | 46.89% |
| NVDA241115C01450000 | 2024-05-21 10:46AM EDT | 2024-11-15 | 21.70 | 31.35 | 32.10 | 0.00 | - | 2 | 130 | 47.00% |
| NVDA241220C01450000 | 2024-05-23 1:48PM EDT | 2024-12-20 | 47.98 | 42.65 | 43.10 | +20.38 | +73.84% | 10 | 68 | 47.71% |
| NVDA250221C01450000 | 2024-05-23 2:17PM EDT | 2025-02-21 | 61.65 | 60.75 | 61.90 | +17.36 | +39.20% | 8 | 239 | 48.37% |
| NVDA250321C01450000 | 2024-05-23 11:54AM EDT | 2025-03-21 | 76.00 | 67.70 | 69.00 | +26.15 | +52.46% | 9 | 69 | 48.28% |
| NVDA250620C01450000 | 2024-05-23 2:04PM EDT | 2025-06-20 | 96.88 | 94.55 | 95.65 | +24.18 | +33.26% | 54 | 72 | 49.23% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01450000 | 2024-05-17 10:08AM EDT | 2024-05-31 | 513.86 | 415.75 | 422.00 | 0.00 | - | 2 | 0 | 142.20% |
| NVDA240607P01450000 | 2024-05-06 2:17PM EDT | 2024-06-07 | 531.78 | 412.85 | 419.05 | 0.00 | - | - | 0 | 96.92% |
| NVDA240614P01450000 | 2024-05-16 9:59AM EDT | 2024-06-14 | 495.44 | 413.45 | 421.20 | 0.00 | - | 2 | 0 | 84.90% |
| NVDA240621P01450000 | 2024-05-16 1:31PM EDT | 2024-06-21 | 503.15 | 415.35 | 423.55 | 0.00 | - | 4 | 0 | 79.13% |
| NVDA240628P01450000 | 2024-05-22 10:39AM EDT | 2024-06-28 | 503.18 | 412.40 | 422.35 | 0.00 | - | 2 | 0 | 67.06% |
| NVDA240719P01450000 | 2024-05-22 10:08AM EDT | 2024-07-19 | 500.15 | 414.30 | 420.50 | 0.00 | - | 20 | 0 | 53.62% |
| NVDA240816P01450000 | 2024-05-16 10:05AM EDT | 2024-08-16 | 499.55 | 415.95 | 420.25 | 0.00 | - | 4 | 0 | 47.74% |
| NVDA240920P01450000 | 2024-05-14 2:35PM EDT | 2024-09-20 | 534.55 | 417.05 | 420.85 | 0.00 | - | 4 | 0 | 40.85% |
| NVDA241115P01450000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 638.75 | 422.95 | 430.10 | 0.00 | - | 2 | 0 | 40.13% |
| NVDA241220P01450000 | 2024-03-11 2:54PM EDT | 2024-12-20 | 595.44 | 580.35 | 587.50 | 0.00 | - | 14 | 26 | 92.52% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 2025-02-21 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 79.51% |
| NVDA250321P01450000 | 2024-05-20 10:24AM EDT | 2025-03-21 | 515.77 | 434.00 | 448.60 | 0.00 | - | 2 | 3 | 38.10% |
| NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 550.25 | 680.00 | 698.00 | 0.00 | - | 4 | 12 | 92.34% |
© 2024 Yahoo. All rights reserved.