NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:1500.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01500000 | 2024-05-23 3:18PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,895 | 8,708 | 137.50% |
| NVDA240531C01500000 | 2024-05-23 3:33PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.04 | -0.25 | -92.59% | 716 | 923 | 74.22% |
| NVDA240607C01500000 | 2024-05-23 2:42PM EDT | 2024-06-07 | 0.20 | 0.13 | 0.19 | -0.26 | -56.52% | 653 | 301 | 64.65% |
| NVDA240614C01500000 | 2024-05-23 3:32PM EDT | 2024-06-14 | 0.32 | 0.25 | 0.31 | -0.21 | -39.62% | 561 | 186 | 57.18% |
| NVDA240621C01500000 | 2024-05-23 3:31PM EDT | 2024-06-21 | 0.40 | 0.38 | 0.42 | -0.30 | -42.86% | 2,768 | 4,567 | 52.10% |
| NVDA240628C01500000 | 2024-05-23 3:26PM EDT | 2024-06-28 | 0.64 | 0.51 | 0.64 | -0.26 | -28.89% | 210 | 79 | 49.67% |
| NVDA240719C01500000 | 2024-05-23 3:31PM EDT | 2024-07-19 | 1.70 | 1.70 | 1.79 | -0.06 | -3.41% | 2,214 | 1,591 | 45.79% |
| NVDA240816C01500000 | 2024-05-23 3:32PM EDT | 2024-08-16 | 5.00 | 4.90 | 5.10 | +1.15 | +29.87% | 806 | 8,329 | 45.12% |
| NVDA240920C01500000 | 2024-05-23 3:15PM EDT | 2024-09-20 | 12.40 | 12.85 | 13.25 | +3.40 | +37.78% | 416 | 1,915 | 47.04% |
| NVDA241018C01500000 | 2024-05-23 3:14PM EDT | 2024-10-18 | 18.08 | 18.30 | 18.80 | +5.48 | +43.49% | 161 | 422 | 46.52% |
| NVDA241115C01500000 | 2024-05-23 2:31PM EDT | 2024-11-15 | 26.94 | 25.20 | 25.75 | +9.94 | +58.47% | 58 | 789 | 46.80% |
| NVDA241220C01500000 | 2024-05-23 3:23PM EDT | 2024-12-20 | 35.70 | 35.50 | 35.95 | +10.60 | +41.17% | 1,298 | 729 | 47.63% |
| NVDA250117C01500000 | 2024-05-23 3:26PM EDT | 2025-01-17 | 41.35 | 41.90 | 42.35 | +11.15 | +36.92% | 807 | 2,428 | 47.40% |
| NVDA250221C01500000 | 2024-05-23 12:14PM EDT | 2025-02-21 | 56.47 | 51.10 | 52.55 | +19.38 | +52.25% | 39 | 149 | 47.98% |
| NVDA250321C01500000 | 2024-05-23 2:25PM EDT | 2025-03-21 | 60.84 | 59.55 | 60.60 | +16.69 | +37.80% | 89 | 518 | 48.35% |
| NVDA250620C01500000 | 2024-05-23 3:26PM EDT | 2025-06-20 | 83.49 | 83.05 | 84.00 | +18.79 | +29.04% | 337 | 1,386 | 48.72% |
| NVDA251219C01500000 | 2024-05-23 2:42PM EDT | 2025-12-19 | 136.84 | 129.20 | 130.85 | +31.27 | +29.62% | 28 | 173 | 49.98% |
| NVDA260116C01500000 | 2024-05-23 3:03PM EDT | 2026-01-16 | 140.00 | 135.65 | 137.05 | +30.00 | +27.27% | 132 | 1,369 | 50.01% |
| NVDA260618C01500000 | 2024-05-23 1:51PM EDT | 2026-06-18 | 183.50 | 170.45 | 172.25 | +42.20 | +29.87% | 31 | 231 | 50.55% |
| NVDA261218C01500000 | 2024-05-23 3:10PM EDT | 2026-12-18 | 207.73 | 206.55 | 210.75 | +34.38 | +19.83% | 100 | 649 | 51.01% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01500000 | 2024-05-16 9:39AM EDT | 2024-05-31 | 546.85 | 469.05 | 475.55 | 0.00 | - | - | 0 | 154.60% |
| NVDA240621P01500000 | 2024-05-07 10:02AM EDT | 2024-06-21 | 603.27 | 467.60 | 476.30 | 0.00 | - | 2 | 0 | 83.90% |
| NVDA240719P01500000 | 2024-05-14 9:41AM EDT | 2024-07-19 | 601.49 | 468.65 | 477.40 | 0.00 | - | 2 | 0 | 62.08% |
| NVDA240816P01500000 | 2024-05-23 9:40AM EDT | 2024-08-16 | 459.00 | 467.50 | 475.95 | -201.12 | -30.47% | 2 | 0 | 54.47% |
| NVDA240920P01500000 | 2024-05-15 10:26AM EDT | 2024-09-20 | 567.73 | 469.45 | 472.60 | 0.00 | - | 2 | 1 | 42.55% |
| NVDA241018P01500000 | 2024-05-23 10:05AM EDT | 2024-10-18 | 473.37 | 470.60 | 477.80 | -79.81 | -14.43% | 1 | 1 | 42.91% |
| NVDA241115P01500000 | 2024-05-15 11:09AM EDT | 2024-11-15 | 559.30 | 472.30 | 479.55 | 0.00 | - | 2 | 1 | 40.61% |
| NVDA241220P01500000 | 2024-05-23 11:57AM EDT | 2024-12-20 | 460.77 | 476.50 | 481.25 | -97.88 | -17.52% | 3 | 80 | 38.16% |
| NVDA250117P01500000 | 2024-05-23 3:07PM EDT | 2025-01-17 | 481.44 | 480.15 | 484.75 | -122.31 | -20.26% | 186 | 8 | 37.76% |
| NVDA250221P01500000 | 2024-05-15 12:49PM EDT | 2025-02-21 | 562.90 | 481.85 | 489.25 | 0.00 | - | 2 | 0 | 37.39% |
| NVDA250321P01500000 | 2024-05-10 2:43PM EDT | 2025-03-21 | 608.25 | 485.50 | 496.90 | 0.00 | - | 1 | 0 | 38.73% |
| NVDA250620P01500000 | 2024-05-23 1:00PM EDT | 2025-06-20 | 480.26 | 492.30 | 503.30 | -130.34 | -21.35% | 4 | 20 | 36.09% |
| NVDA251219P01500000 | 2024-05-17 10:15AM EDT | 2025-12-19 | 596.22 | 508.05 | 525.95 | 0.00 | - | 2 | 5 | 35.44% |
| NVDA260116P01500000 | 2024-05-22 2:48PM EDT | 2026-01-16 | 590.18 | 516.70 | 527.20 | 0.00 | - | 2 | 175 | 34.89% |
| NVDA260618P01500000 | 2024-05-15 11:43AM EDT | 2026-06-18 | 599.87 | 529.70 | 543.95 | 0.00 | - | 2 | 12 | 34.45% |
| NVDA261218P01500000 | 2024-05-23 12:09PM EDT | 2026-12-18 | 534.99 | 543.55 | 559.90 | -71.45 | -11.78% | 1 | 61 | 33.59% |
© 2024 Yahoo. All rights reserved.