NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:1650.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01650000 | 2024-05-23 3:22PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 225 | 1,432 | 171.88% |
| NVDA240531C01650000 | 2024-05-23 3:13PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | -0.15 | -93.75% | 634 | 1,015 | 88.28% |
| NVDA240621C01650000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.22 | -0.19 | -54.29% | 59 | 245 | 58.59% |
| NVDA240719C01650000 | 2024-05-23 3:20PM EDT | 2024-07-19 | 0.71 | 0.75 | 0.82 | -0.08 | -10.13% | 20 | 288 | 49.59% |
| NVDA240816C01650000 | 2024-05-23 2:31PM EDT | 2024-08-16 | 2.33 | 2.34 | 2.46 | +0.41 | +21.35% | 18 | 51 | 47.49% |
| NVDA240920C01650000 | 2024-05-23 1:34PM EDT | 2024-09-20 | 9.10 | 7.30 | 7.50 | +4.13 | +83.10% | 14 | 55 | 48.79% |
| NVDA241018C01650000 | 2024-05-23 3:09PM EDT | 2024-10-18 | 10.15 | 10.90 | 11.15 | +2.95 | +40.97% | 8 | 16 | 47.84% |
| NVDA241115C01650000 | 2024-05-23 3:33PM EDT | 2024-11-15 | 15.45 | 16.05 | 16.60 | +4.29 | +38.44% | 3 | 58 | 48.22% |
| NVDA241220C01650000 | 2024-05-23 11:53AM EDT | 2024-12-20 | 22.25 | 23.95 | 24.35 | +6.75 | +43.55% | 4 | 91 | 48.74% |
| NVDA250117C01650000 | 2024-05-23 2:46PM EDT | 2025-01-17 | 28.31 | 28.55 | 28.90 | +8.91 | +45.93% | 14 | 112 | 48.11% |
| NVDA250221C01650000 | 2024-05-23 1:43PM EDT | 2025-02-21 | 41.15 | 36.70 | 37.65 | +17.35 | +72.90% | 30 | 187 | 48.73% |
| NVDA250321C01650000 | 2024-05-23 1:43PM EDT | 2025-03-21 | 48.00 | 42.80 | 43.80 | +18.32 | +61.73% | 30 | 335 | 48.77% |
| NVDA250620C01650000 | 2024-05-23 9:57AM EDT | 2025-06-20 | 68.21 | 64.30 | 65.20 | +19.72 | +40.67% | 6 | 90 | 49.28% |
| NVDA251219C01650000 | 2024-05-21 1:15PM EDT | 2025-12-19 | 83.83 | 106.70 | 108.25 | 0.00 | - | 2 | 27 | 50.13% |
| NVDA260116C01650000 | 2024-05-23 11:47AM EDT | 2026-01-16 | 117.95 | 112.65 | 114.05 | +23.65 | +25.08% | 6 | 124 | 50.15% |
| NVDA260618C01650000 | 2024-05-23 9:37AM EDT | 2026-06-18 | 150.20 | 145.95 | 147.55 | +30.60 | +25.59% | 6 | 5 | 50.72% |
| NVDA261218C01650000 | 2024-05-20 2:33PM EDT | 2026-12-18 | 150.00 | 182.10 | 184.80 | 0.00 | - | 2 | 24 | 51.17% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01650000 | 2024-05-09 12:42PM EDT | 2024-06-21 | 758.15 | 609.00 | 617.95 | 0.00 | - | 10 | 0 | 69.85% |
| NVDA240719P01650000 | 2024-03-14 9:45AM EDT | 2024-07-19 | 759.50 | 765.60 | 775.05 | 0.00 | - | 11 | 0 | 190.16% |
| NVDA240816P01650000 | 2024-03-13 10:07AM EDT | 2024-08-16 | 763.15 | 761.55 | 766.50 | 0.00 | - | 3 | 0 | 152.94% |
| NVDA240920P01650000 | 2024-05-09 10:45AM EDT | 2024-09-20 | 761.50 | 609.10 | 616.70 | 0.00 | - | 2 | 0 | 43.70% |
| NVDA241018P01650000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 791.17 | 718.30 | 731.85 | 0.00 | - | 4 | 0 | 100.66% |
| NVDA241115P01650000 | 2024-03-08 3:03PM EDT | 2024-11-15 | 773.49 | 763.85 | 777.10 | 0.00 | - | 12 | 0 | 108.92% |
| NVDA241220P01650000 | 2024-03-27 10:44AM EDT | 2024-12-20 | 751.61 | 776.90 | 781.75 | 0.00 | - | 8 | 0 | 102.41% |
| NVDA250117P01650000 | 2024-05-23 2:51PM EDT | 2025-01-17 | 619.69 | 612.90 | 617.85 | -84.66 | -12.02% | 11 | 2 | 32.48% |
| NVDA250221P01650000 | 2024-03-08 3:20PM EDT | 2025-02-21 | 775.13 | 762.75 | 776.15 | 0.00 | - | 16 | 21 | 87.10% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 2025-03-21 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 83.09% |
| NVDA250620P01650000 | 2024-03-25 3:05PM EDT | 2025-06-20 | 712.62 | 844.00 | 862.00 | 0.00 | - | 2 | 0 | 92.38% |
| NVDA251219P01650000 | 2024-04-17 12:33PM EDT | 2025-12-19 | 804.11 | 729.15 | 746.00 | 0.00 | - | - | 0 | 53.81% |
| NVDA260618P01650000 | 2024-04-05 9:38AM EDT | 2026-06-18 | 796.65 | 768.00 | 788.00 | 0.00 | - | 1 | 0 | 54.00% |
| NVDA261218P01650000 | 2024-05-15 9:57AM EDT | 2026-12-18 | 751.00 | 656.30 | 674.00 | 0.00 | - | 1 | 1 | 31.27% |
© 2024 Yahoo. All rights reserved.