NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:1480.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01480000 | 2024-05-23 2:42PM EDT | 2024-06-21 | 0.48 | 0.41 | 0.47 | -0.35 | -42.17% | 28 | 451 | 51.03% |
| NVDA240719C01480000 | 2024-05-23 1:15PM EDT | 2024-07-19 | 2.90 | 1.90 | 2.04 | +1.09 | +60.22% | 39 | 607 | 45.34% |
| NVDA240816C01480000 | 2024-05-23 3:09PM EDT | 2024-08-16 | 5.60 | 5.40 | 5.60 | +1.50 | +36.59% | 21 | 377 | 44.67% |
| NVDA240920C01480000 | 2024-05-23 3:16PM EDT | 2024-09-20 | 13.65 | 14.10 | 14.50 | +3.95 | +40.72% | 6 | 690 | 46.90% |
| NVDA241018C01480000 | 2024-05-23 1:30PM EDT | 2024-10-18 | 24.62 | 19.60 | 20.35 | +10.87 | +79.05% | 17 | 41 | 46.40% |
| NVDA241115C01480000 | 2024-05-22 2:11PM EDT | 2024-11-15 | 18.65 | 27.05 | 27.85 | 0.00 | - | 7 | 386 | 46.83% |
| NVDA241220C01480000 | 2024-05-23 12:10PM EDT | 2024-12-20 | 42.13 | 37.90 | 38.45 | +15.78 | +59.89% | 3 | 48 | 47.67% |
| NVDA250117C01480000 | 2024-05-23 2:43PM EDT | 2025-01-17 | 47.00 | 43.70 | 44.35 | +16.55 | +54.35% | 59 | 1,886 | 47.17% |
| NVDA250221C01480000 | 2024-04-22 1:50PM EDT | 2025-02-21 | 21.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321C01480000 | 2024-05-23 11:46AM EDT | 2025-03-21 | 68.80 | 62.10 | 63.50 | +22.05 | +47.17% | 31 | 6 | 48.31% |
| NVDA250620C01480000 | 2024-05-23 3:14PM EDT | 2025-06-20 | 87.00 | 86.85 | 87.95 | +19.50 | +28.89% | 25 | 572 | 48.87% |
| NVDA251219C01480000 | 2024-05-21 12:10PM EDT | 2025-12-19 | 135.82 | 133.20 | 134.95 | +27.75 | +25.68% | 1 | 56 | 50.04% |
| NVDA260116C01480000 | 2024-05-22 1:13PM EDT | 2026-01-16 | 114.10 | 139.40 | 141.05 | 0.00 | - | 1 | 593 | 50.05% |
| NVDA260618C01480000 | 2024-05-21 12:58PM EDT | 2026-06-18 | 144.00 | 175.10 | 177.65 | 0.00 | - | 3 | 68 | 50.73% |
| NVDA261218C01480000 | 2024-05-23 1:15PM EDT | 2026-12-18 | 229.65 | 210.60 | 216.25 | +60.45 | +35.73% | 13 | 612 | 51.12% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01480000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 560.44 | 447.60 | 457.10 | 0.00 | - | 2 | 0 | 82.89% |
| NVDA240719P01480000 | 2024-05-15 10:37AM EDT | 2024-07-19 | 542.29 | 447.00 | 456.15 | 0.00 | - | 4 | 0 | 58.38% |
| NVDA240816P01480000 | 2024-05-17 11:48AM EDT | 2024-08-16 | 547.10 | 448.55 | 453.60 | 0.00 | - | 2 | 0 | 50.54% |
| NVDA240920P01480000 | 2024-05-09 10:45AM EDT | 2024-09-20 | 592.10 | 450.35 | 455.00 | 0.00 | - | 2 | 0 | 44.00% |
| NVDA241018P01480000 | 2024-05-21 12:51PM EDT | 2024-10-18 | 440.63 | 451.50 | 458.20 | -93.05 | -17.44% | 2 | 3 | 42.25% |
| NVDA241115P01480000 | 2024-05-23 2:42PM EDT | 2024-11-15 | 447.35 | 454.55 | 459.45 | -204.40 | -31.36% | 12 | 0 | 39.63% |
| NVDA241220P01480000 | 2024-05-23 2:50PM EDT | 2024-12-20 | 459.05 | 458.80 | 463.65 | -164.92 | -26.43% | 35 | 12 | 38.68% |
| NVDA250117P01480000 | 2024-05-23 2:45PM EDT | 2025-01-17 | 454.60 | 460.55 | 465.50 | -83.70 | -15.55% | 131 | 6 | 37.31% |
| NVDA250221P01480000 | 2024-05-23 11:01AM EDT | 2025-02-21 | 458.00 | 464.20 | 471.65 | -126.30 | -21.62% | 8 | 1 | 37.62% |
| NVDA250321P01480000 | 2024-05-23 10:50AM EDT | 2025-03-21 | 458.37 | 466.10 | 477.55 | -154.09 | -25.16% | 2 | 6 | 38.17% |
| NVDA250620P01480000 | 2024-03-26 9:59AM EDT | 2025-06-20 | 564.00 | 662.10 | 679.65 | 0.00 | - | 2 | 21 | 82.20% |
| NVDA251219P01480000 | 2024-03-13 11:35AM EDT | 2025-12-19 | 627.65 | 611.35 | 621.05 | 0.00 | - | 2 | 1 | 57.44% |
| NVDA260116P01480000 | 2024-05-23 12:23PM EDT | 2026-01-16 | 491.30 | 498.85 | 510.50 | -180.61 | -26.88% | 4 | 52 | 34.98% |
| NVDA260618P01480000 | 2024-02-14 11:52AM EDT | 2026-06-18 | 748.40 | 638.00 | 658.00 | 0.00 | - | 2 | 0 | 55.48% |
| NVDA261218P01480000 | 2024-05-23 2:40PM EDT | 2026-12-18 | 527.40 | 528.30 | 544.00 | -63.67 | -10.77% | 2 | 195 | 33.71% |
© 2024 Yahoo. All rights reserved.