NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:150.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00150000 | 2024-05-22 2:55PM EDT | 2024-06-21 | 896.50 | 876.80 | 879.75 | +107.50 | +13.62% | 12 | 2,803 | 283.01% |
| NVDA240719C00150000 | 2024-05-22 2:55PM EDT | 2024-07-19 | 789.96 | 877.15 | 880.95 | 0.00 | - | 1 | 5 | 170.90% |
| NVDA240816C00150000 | 2024-05-17 1:27PM EDT | 2024-08-16 | 784.18 | 877.00 | 882.25 | 0.00 | - | 10 | 10 | 163.97% |
| NVDA240920C00150000 | 2024-05-10 3:29PM EDT | 2024-09-20 | 750.97 | 878.70 | 882.90 | 0.00 | - | 1 | 59 | 156.74% |
| NVDA241220C00150000 | 2024-03-01 4:46PM EDT | 2024-12-20 | 677.60 | 756.25 | 763.30 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA250117C00150000 | 2024-05-21 3:14PM EDT | 2025-01-17 | 805.94 | 880.95 | 888.25 | 0.00 | - | 15 | 3,393 | 133.46% |
| NVDA250620C00150000 | 2024-05-07 10:53AM EDT | 2025-06-20 | 910.00 | 883.30 | 896.85 | +147.50 | +19.34% | 3 | 950 | 119.84% |
| NVDA251219C00150000 | 2024-04-10 3:23PM EDT | 2025-12-19 | 734.30 | 758.65 | 769.40 | 0.00 | - | 20 | 58 | 0.00% |
| NVDA260116C00150000 | 2024-05-16 10:54AM EDT | 2026-01-16 | 818.12 | 884.40 | 898.50 | 0.00 | - | 1 | 9 | 99.44% |
| NVDA260618C00150000 | 2024-02-20 2:27PM EDT | 2026-06-18 | 548.38 | 778.45 | 787.40 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA261218C00150000 | 2024-02-20 2:49PM EDT | 2026-12-18 | 553.32 | 778.80 | 794.90 | 0.00 | - | 8 | 11 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00150000 | 2024-05-15 12:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 227 | 2,752 | 189.06% |
| NVDA240719P00150000 | 2024-05-08 2:21PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 145.31% |
| NVDA240920P00150000 | 2024-05-23 2:13PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.06 | -0.11 | -68.75% | 2,169 | 2,322 | 101.95% |
| NVDA241115P00150000 | 2024-05-23 11:16AM EDT | 2024-11-15 | 0.06 | 0.01 | 0.21 | +0.05 | +500.00% | 16 | 92 | 93.55% |
| NVDA241220P00150000 | 2024-05-22 12:30PM EDT | 2024-12-20 | 0.12 | 0.08 | 0.15 | 0.00 | - | 1 | 1,181 | 85.94% |
| NVDA250117P00150000 | 2024-05-23 2:13PM EDT | 2025-01-17 | 0.11 | 0.10 | 0.19 | -0.05 | -31.25% | 31 | 4,575 | 82.42% |
| NVDA250620P00150000 | 2024-05-23 11:50AM EDT | 2025-06-20 | 0.28 | 0.22 | 0.45 | -0.12 | -30.00% | 5 | 706 | 69.92% |
| NVDA251219P00150000 | 2024-05-23 1:25PM EDT | 2025-12-19 | 0.60 | 0.47 | 0.88 | -0.35 | -36.84% | 6 | 675 | 62.55% |
| NVDA260116P00150000 | 2024-05-23 2:04PM EDT | 2026-01-16 | 0.89 | 0.57 | 0.94 | -0.21 | -19.09% | 4 | 611 | 61.91% |
| NVDA260618P00150000 | 2024-05-23 11:53AM EDT | 2026-06-18 | 1.28 | 0.75 | 1.45 | -0.41 | -24.26% | 1 | 137 | 58.00% |
| NVDA261218P00150000 | 2024-05-23 1:48PM EDT | 2026-12-18 | 1.70 | 1.55 | 1.60 | -0.23 | -11.92% | 3 | 74 | 54.64% |
© 2024 Yahoo. All rights reserved.