NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:1640.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01640000 | 2024-05-23 12:50PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.34 | -0.09 | -20.93% | 71 | 934 | 58.96% |
| NVDA240719C01640000 | 2024-05-23 12:51PM EDT | 2024-07-19 | 1.05 | 0.99 | 1.12 | +0.04 | +3.96% | 9 | 360 | 49.29% |
| NVDA240816C01640000 | 2024-05-23 10:43AM EDT | 2024-08-16 | 2.75 | 2.87 | 3.05 | +0.83 | +43.23% | 3 | 371 | 46.99% |
| NVDA240920C01640000 | 2024-05-23 10:37AM EDT | 2024-09-20 | 8.20 | 8.55 | 8.80 | +3.55 | +76.34% | 13 | 803 | 48.31% |
| NVDA241115C01640000 | 2024-05-23 11:44AM EDT | 2024-11-15 | 18.00 | 18.35 | 18.80 | +6.58 | +57.62% | 19 | 485 | 47.78% |
| NVDA241220C01640000 | 2024-05-23 10:25AM EDT | 2024-12-20 | 24.62 | 27.05 | 27.50 | +8.02 | +48.31% | 2 | 318 | 48.51% |
| NVDA250117C01640000 | 2024-05-23 12:26PM EDT | 2025-01-17 | 30.97 | 32.05 | 32.50 | +11.42 | +58.41% | 356 | 749 | 47.94% |
| NVDA250221C01640000 | 2024-05-23 12:34PM EDT | 2025-02-21 | 40.70 | 41.00 | 41.95 | +13.70 | +50.74% | 6 | 245 | 48.60% |
| NVDA250321C01640000 | 2024-05-15 11:46AM EDT | 2025-03-21 | 33.50 | 47.80 | 49.05 | 0.00 | - | 3 | 138 | 48.85% |
| NVDA250620C01640000 | 2024-05-23 9:30AM EDT | 2025-06-20 | 67.00 | 70.40 | 71.45 | +17.78 | +36.12% | 4 | 830 | 49.30% |
| NVDA251219C01640000 | 2024-05-16 9:54AM EDT | 2025-12-19 | 89.50 | 114.95 | 116.85 | 0.00 | - | 1 | 163 | 50.24% |
| NVDA260116C01640000 | 2024-05-23 9:53AM EDT | 2026-01-16 | 113.15 | 120.75 | 122.45 | +24.47 | +27.59% | 4 | 377 | 50.19% |
| NVDA260618C01640000 | 2024-05-22 12:26PM EDT | 2026-06-18 | 120.33 | 155.85 | 157.65 | 0.00 | - | 1 | 35 | 50.88% |
| NVDA261218C01640000 | 2024-05-23 11:12AM EDT | 2026-12-18 | 188.35 | 192.50 | 195.90 | +38.70 | +25.86% | 10 | 3,630 | 51.29% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01640000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 736.83 | 756.40 | 772.00 | 0.00 | - | 238 | 0 | 275.41% |
| NVDA240719P01640000 | 2024-03-15 11:28AM EDT | 2024-07-19 | 751.83 | 755.60 | 765.05 | 0.00 | - | 2 | 0 | 195.74% |
| NVDA240816P01640000 | 2024-03-14 12:08PM EDT | 2024-08-16 | 776.60 | 751.35 | 765.30 | 0.00 | - | 1 | 0 | 159.76% |
| NVDA240920P01640000 | 2024-05-15 10:28AM EDT | 2024-09-20 | 706.96 | 582.65 | 587.55 | 0.00 | - | 4 | 0 | 40.62% |
| NVDA241115P01640000 | 2024-03-27 12:08PM EDT | 2024-11-15 | 740.19 | 757.15 | 771.25 | 0.00 | - | 2 | 0 | 113.40% |
| NVDA241220P01640000 | 2024-03-13 1:13PM EDT | 2024-12-20 | 751.64 | 751.55 | 765.05 | 0.00 | - | 4 | 0 | 101.76% |
| NVDA250117P01640000 | 2024-05-13 1:47PM EDT | 2025-01-17 | 736.40 | 585.90 | 592.05 | 0.00 | - | 2 | 0 | 33.71% |
| NVDA250221P01640000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 764.85 | 588.50 | 594.95 | 0.00 | - | 2 | 0 | 33.66% |
| NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 2025-06-20 | 760.10 | 755.25 | 770.00 | 0.00 | - | 1 | 1 | 75.66% |
| NVDA251219P01640000 | 2024-05-08 11:54AM EDT | 2025-12-19 | 752.60 | 609.80 | 622.05 | 0.00 | - | 4 | 2 | 32.57% |
| NVDA260116P01640000 | 2024-05-08 11:12AM EDT | 2026-01-16 | 749.85 | 610.60 | 625.10 | 0.00 | - | - | 1 | 32.62% |
| NVDA260618P01640000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 758.20 | 766.85 | 780.45 | 0.00 | - | 12 | 12 | 56.45% |
| NVDA261218P01640000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 803.79 | 637.05 | 652.95 | 0.00 | - | 2 | 23 | 31.53% |
© 2024 Yahoo. All rights reserved.