NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:1540.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01540000 | 2024-05-23 11:43AM EDT | 2024-06-21 | 0.63 | 0.48 | 0.53 | +0.04 | +6.78% | 8 | 140 | 54.13% |
| NVDA240719C01540000 | 2024-05-23 11:00AM EDT | 2024-07-19 | 1.77 | 1.87 | 1.96 | +0.23 | +14.94% | 11 | 130 | 46.85% |
| NVDA240816C01540000 | 2024-05-22 3:12PM EDT | 2024-08-16 | 4.40 | 5.15 | 5.35 | +1.35 | +44.26% | 1 | 83 | 45.88% |
| NVDA240920C01540000 | 2024-05-21 3:33PM EDT | 2024-09-20 | 11.20 | 13.35 | 13.75 | +3.25 | +40.88% | 3 | 90 | 47.73% |
| NVDA241018C01540000 | 2024-05-23 9:48AM EDT | 2024-10-18 | 16.71 | 18.85 | 19.50 | +6.81 | +68.79% | 4 | 98 | 47.19% |
| NVDA241115C01540000 | 2024-05-23 9:33AM EDT | 2024-11-15 | 21.59 | 26.45 | 27.05 | +4.09 | +23.37% | 2 | 419 | 47.65% |
| NVDA241220C01540000 | 2024-05-23 10:56AM EDT | 2024-12-20 | 33.65 | 37.00 | 37.60 | +11.00 | +48.57% | 7 | 202 | 48.45% |
| NVDA250117C01540000 | 2024-05-23 11:22AM EDT | 2025-01-17 | 40.60 | 43.25 | 43.80 | +15.20 | +59.84% | 3 | 14 | 48.03% |
| NVDA250221C01540000 | 2024-04-22 1:50PM EDT | 2025-02-21 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321C01540000 | 2024-05-23 11:10AM EDT | 2025-03-21 | 57.68 | 61.50 | 62.55 | +16.93 | +41.55% | 2 | 33 | 48.94% |
| NVDA250620C01540000 | 2024-05-23 11:57AM EDT | 2025-06-20 | 84.55 | 86.60 | 87.65 | +24.38 | +40.52% | 3 | 50 | 49.55% |
| NVDA251219C01540000 | 2024-05-23 9:56AM EDT | 2025-12-19 | 122.95 | 134.50 | 136.20 | +25.30 | +25.91% | 15 | 124 | 50.62% |
| NVDA260116C01540000 | 2024-05-23 11:50AM EDT | 2026-01-16 | 137.90 | 140.35 | 141.85 | +34.15 | +32.92% | 1 | 83 | 50.53% |
| NVDA260618C01540000 | 2024-05-23 10:58AM EDT | 2026-06-18 | 167.84 | 176.45 | 178.45 | +32.39 | +23.91% | 3 | 20 | 51.23% |
| NVDA261218C01540000 | 2024-05-23 10:33AM EDT | 2026-12-18 | 208.51 | 214.05 | 217.25 | +38.66 | +22.76% | 2 | 97 | 51.64% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01540000 | 2024-04-01 3:41PM EDT | 2024-06-21 | 642.42 | 700.00 | 715.45 | 0.00 | - | 10 | 0 | 297.32% |
| NVDA240719P01540000 | 2024-05-06 3:26PM EDT | 2024-07-19 | 619.85 | 480.30 | 485.70 | 0.00 | - | 2 | 0 | 51.80% |
| NVDA240816P01540000 | 2024-04-16 1:03PM EDT | 2024-08-16 | 665.99 | 608.30 | 621.70 | 0.00 | - | 2 | 0 | 129.77% |
| NVDA240920P01540000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 667.23 | 612.65 | 617.25 | 0.00 | - | - | 0 | 109.39% |
| NVDA241018P01540000 | 2024-03-19 9:37AM EDT | 2024-10-18 | 680.36 | 690.30 | 695.15 | 0.00 | - | 10 | 0 | 127.86% |
| NVDA241115P01540000 | 2024-03-25 12:58PM EDT | 2024-11-15 | 600.61 | 735.35 | 749.40 | 0.00 | - | 2 | 0 | 134.22% |
| NVDA241220P01540000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 656.40 | 489.40 | 494.15 | 0.00 | - | 1 | 1 | 34.92% |
| NVDA250117P01540000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 597.55 | 489.95 | 496.10 | 0.00 | - | 5 | 5 | 34.07% |
| NVDA250221P01540000 | 2024-03-13 11:12AM EDT | 2025-02-21 | 661.90 | 656.05 | 666.55 | 0.00 | - | 52 | 28 | 85.51% |
| NVDA250321P01540000 | 2024-03-07 1:41PM EDT | 2025-03-21 | 638.10 | 658.25 | 670.10 | 0.00 | - | - | 7 | 82.22% |
| NVDA250620P01540000 | 2024-03-07 11:25AM EDT | 2025-06-20 | 641.85 | 662.60 | 677.90 | 0.00 | - | - | 0 | 73.50% |
| NVDA251219P01540000 | 2024-05-08 11:10AM EDT | 2025-12-19 | 657.55 | 526.20 | 538.20 | 0.00 | - | - | 2 | 34.04% |
| NVDA260116P01540000 | 2024-03-15 10:50AM EDT | 2026-01-16 | 678.45 | 668.40 | 684.00 | 0.00 | - | 31 | 112 | 60.48% |
| NVDA260618P01540000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 690.90 | 672.05 | 692.00 | 0.00 | - | - | 2 | 55.00% |
| NVDA261218P01540000 | 2024-03-06 1:35PM EDT | 2026-12-18 | 677.55 | 684.00 | 702.00 | 0.00 | - | 2 | 1 | 50.99% |
© 2024 Yahoo. All rights reserved.