NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:1690.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01690000 | 2024-05-23 1:04PM EDT | 2024-06-21 | 0.24 | 0.12 | 0.18 | -0.11 | -31.43% | 35 | 120 | 59.96% |
| NVDA240719C01690000 | 2024-05-23 10:01AM EDT | 2024-07-19 | 0.76 | 0.54 | 0.65 | +0.04 | +5.56% | 7 | 56 | 50.34% |
| NVDA240816C01690000 | 2024-05-23 2:43PM EDT | 2024-08-16 | 1.94 | 1.72 | 1.80 | +0.39 | +25.16% | 9 | 28 | 47.25% |
| NVDA240920C01690000 | 2024-05-23 9:40AM EDT | 2024-09-20 | 6.30 | 5.70 | 5.95 | +2.05 | +48.24% | 2 | 32 | 48.50% |
| NVDA241018C01690000 | 2024-05-23 2:55PM EDT | 2024-10-18 | 9.30 | 8.60 | 9.10 | +2.95 | +46.46% | 1 | 43 | 47.54% |
| NVDA241115C01690000 | 2024-05-22 10:27AM EDT | 2024-11-15 | 9.74 | 12.95 | 13.50 | 0.00 | - | 7 | 24 | 47.58% |
| NVDA241220C01690000 | 2024-05-23 3:10PM EDT | 2024-12-20 | 20.05 | 20.05 | 20.50 | +9.49 | +89.87% | 4 | 36 | 48.17% |
| NVDA250117C01690000 | 2024-05-22 3:41PM EDT | 2025-01-17 | 17.40 | 24.25 | 24.65 | 0.00 | - | 2 | 63 | 47.56% |
| NVDA250221C01690000 | 2024-04-22 10:22AM EDT | 2025-02-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01690000 | 2024-05-09 12:21PM EDT | 2025-03-21 | 25.35 | 37.25 | 38.15 | 0.00 | - | 1 | 29 | 48.12% |
| NVDA250620C01690000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 27.78 | 57.15 | 58.15 | 0.00 | - | 2 | 6 | 48.62% |
| NVDA251219C01690000 | 2024-05-21 10:13AM EDT | 2025-12-19 | 76.00 | 98.10 | 99.75 | 0.00 | - | 1 | 17 | 49.72% |
| NVDA260116C01690000 | 2024-05-21 12:26PM EDT | 2026-01-16 | 84.09 | 102.70 | 103.80 | 0.00 | - | 10 | 5 | 49.40% |
| NVDA260618C01690000 | 2024-05-13 3:29PM EDT | 2026-06-18 | 99.36 | 135.95 | 137.80 | 0.00 | - | 2 | 13 | 50.10% |
| NVDA261218C01690000 | 2024-05-23 3:15PM EDT | 2026-12-18 | 169.98 | 170.60 | 174.20 | +46.03 | +37.14% | 4 | 13 | 50.49% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01690000 | 2024-03-28 1:26PM EDT | 2024-06-21 | 783.67 | 806.40 | 822.00 | 0.00 | - | 254 | 0 | 273.00% |
| NVDA240719P01690000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 807.30 | 805.60 | 815.25 | 0.00 | - | 2 | 0 | 193.99% |
| NVDA241018P01690000 | 2024-03-12 11:22AM EDT | 2024-10-18 | 789.00 | 798.85 | 804.05 | 0.00 | - | 4 | 0 | 117.54% |
| NVDA241115P01690000 | 2024-03-07 4:00PM EDT | 2024-11-15 | 774.00 | 803.85 | 817.10 | 0.00 | - | - | 0 | 111.08% |
| NVDA241220P01690000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 820.69 | 660.00 | 666.40 | 0.00 | - | 6 | 0 | 43.46% |
| NVDA250117P01690000 | 2024-05-23 3:03PM EDT | 2025-01-17 | 654.58 | 660.70 | 666.55 | -122.22 | -15.73% | 96 | 0 | 40.96% |
| NVDA250221P01690000 | 2024-05-08 11:02AM EDT | 2025-02-21 | 781.70 | 660.40 | 669.10 | 0.00 | - | 18 | 0 | 39.86% |
| NVDA250321P01690000 | 2024-04-30 3:34PM EDT | 2025-03-21 | 812.60 | 657.40 | 673.80 | 0.00 | - | - | 0 | 40.51% |
| NVDA250620P01690000 | 2024-05-23 11:44AM EDT | 2025-06-20 | 650.05 | 664.60 | 677.55 | -219.98 | -25.28% | 1 | 0 | 37.15% |
| NVDA251219P01690000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 871.05 | 672.20 | 689.75 | 0.00 | - | 2 | 0 | 34.57% |
| NVDA260116P01690000 | 2024-03-07 4:16PM EDT | 2026-01-16 | 785.55 | 809.70 | 820.50 | 0.00 | - | - | 0 | 61.06% |
© 2024 Yahoo. All rights reserved.