NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:1670.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01670000 | 2024-05-23 2:10PM EDT | 2024-06-21 | 0.20 | 0.13 | 0.18 | -0.10 | -33.33% | 34 | 84 | 58.79% |
| NVDA240719C01670000 | 2024-05-23 1:28PM EDT | 2024-07-19 | 0.92 | 0.62 | 0.71 | +0.15 | +19.48% | 22 | 62 | 49.76% |
| NVDA240816C01670000 | 2024-05-23 2:35PM EDT | 2024-08-16 | 2.19 | 2.02 | 2.16 | +0.40 | +22.35% | 4 | 23 | 47.50% |
| NVDA240920C01670000 | 2024-05-22 3:59PM EDT | 2024-09-20 | 4.62 | 6.50 | 6.85 | 0.00 | - | 3 | 30 | 48.84% |
| NVDA241018C01670000 | 2024-05-21 3:17PM EDT | 2024-10-18 | 6.90 | 10.00 | 10.45 | 0.00 | - | 1 | 6 | 48.03% |
| NVDA241115C01670000 | 2024-05-23 10:32AM EDT | 2024-11-15 | 16.60 | 14.85 | 15.35 | +5.90 | +55.14% | 2 | 11 | 48.14% |
| NVDA241220C01670000 | 2024-05-23 12:54PM EDT | 2024-12-20 | 25.00 | 22.20 | 22.65 | +9.36 | +59.85% | 10 | 18 | 48.59% |
| NVDA250117C01670000 | 2024-05-22 3:48PM EDT | 2025-01-17 | 18.20 | 26.45 | 27.00 | 0.00 | - | 1 | 26 | 47.95% |
| NVDA250221C01670000 | 2024-05-16 3:43PM EDT | 2025-02-21 | 26.40 | 34.15 | 35.40 | 0.00 | - | 16 | 26 | 48.54% |
| NVDA250321C01670000 | 2024-05-21 1:22PM EDT | 2025-03-21 | 29.60 | 40.60 | 41.55 | 0.00 | - | 4 | 51 | 48.66% |
| NVDA250620C01670000 | 2024-05-23 2:06PM EDT | 2025-06-20 | 63.08 | 61.35 | 62.35 | +17.08 | +37.13% | 2 | 82 | 49.13% |
| NVDA251219C01670000 | 2024-05-22 9:58AM EDT | 2025-12-19 | 81.11 | 103.85 | 105.20 | 0.00 | - | 2 | 15 | 50.10% |
| NVDA260116C01670000 | 2024-05-21 1:04PM EDT | 2026-01-16 | 85.87 | 108.90 | 110.55 | 0.00 | - | 30 | 22 | 50.16% |
| NVDA260618C01670000 | 2024-05-21 1:26PM EDT | 2026-06-18 | 114.80 | 143.50 | 145.20 | 0.00 | - | 2 | 7 | 50.83% |
| NVDA261218C01670000 | 2024-05-23 12:39PM EDT | 2026-12-18 | 190.46 | 178.30 | 182.05 | +100.73 | +112.26% | 3 | 43 | 51.15% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01670000 | 2024-03-14 9:34AM EDT | 2024-06-21 | 778.90 | 785.60 | 795.25 | 0.00 | - | 3 | 0 | 267.38% |
| NVDA240719P01670000 | 2024-03-14 9:47AM EDT | 2024-07-19 | 784.20 | 785.60 | 795.25 | 0.00 | - | 2 | 0 | 192.31% |
| NVDA240816P01670000 | 2024-03-21 9:33AM EDT | 2024-08-16 | 752.20 | 900.40 | 915.40 | 0.00 | - | 1 | 0 | 216.78% |
| NVDA240920P01670000 | 2024-03-26 11:06AM EDT | 2024-09-20 | 727.57 | 854.50 | 859.45 | 0.00 | - | 2 | 0 | 161.39% |
| NVDA241220P01670000 | 2024-04-30 11:33AM EDT | 2024-12-20 | 796.22 | 629.00 | 637.05 | 0.00 | - | 2 | 0 | 34.56% |
| NVDA250117P01670000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 753.12 | 631.80 | 640.25 | 0.00 | - | 2 | 0 | 35.81% |
| NVDA250221P01670000 | 2024-03-08 3:19PM EDT | 2025-02-21 | 794.69 | 782.45 | 799.75 | 0.00 | - | 4 | 0 | 88.53% |
| NVDA250620P01670000 | 2024-05-14 1:38PM EDT | 2025-06-20 | 764.30 | 634.25 | 651.55 | 0.00 | - | - | 5 | 34.22% |
| NVDA251219P01670000 | 2024-03-11 9:32AM EDT | 2025-12-19 | 824.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01670000 | 2024-04-02 9:38AM EDT | 2026-06-18 | 799.00 | 820.30 | 844.30 | 0.00 | - | - | 0 | 60.41% |
| NVDA261218P01670000 | 2024-05-23 10:40AM EDT | 2026-12-18 | 675.30 | 672.45 | 690.00 | -93.20 | -12.13% | 1 | 1 | 30.99% |
© 2024 Yahoo. All rights reserved.