NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:180.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00180000 | 2024-05-23 12:36PM EDT | 2024-06-21 | 875.16 | 872.75 | 878.20 | +155.14 | +21.55% | 1 | 2,498 | 0.00% |
| NVDA240719C00180000 | 2024-05-15 10:12AM EDT | 2024-07-19 | 753.96 | 873.30 | 879.70 | 0.00 | - | 4 | 4 | 159.18% |
| NVDA240816C00180000 | 2024-04-22 2:29PM EDT | 2024-08-16 | 620.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00180000 | 2024-05-01 11:31AM EDT | 2024-09-20 | 648.74 | 875.90 | 881.00 | 0.00 | - | 1 | 15 | 138.62% |
| NVDA241115C00180000 | 2024-04-16 10:25AM EDT | 2024-11-15 | 700.65 | 744.40 | 756.95 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241220C00180000 | 2024-05-14 9:43AM EDT | 2024-12-20 | 851.00 | 878.60 | 885.00 | +123.58 | +16.99% | 1 | 67 | 111.34% |
| NVDA250117C00180000 | 2024-05-23 10:14AM EDT | 2025-01-17 | 866.33 | 880.05 | 885.45 | +128.33 | +17.39% | 4 | 961 | 110.47% |
| NVDA250620C00180000 | 2024-05-23 12:13PM EDT | 2025-06-20 | 877.21 | 882.00 | 891.65 | +146.98 | +20.13% | 6 | 228 | 99.81% |
| NVDA251219C00180000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 598.35 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA260116C00180000 | 2024-05-23 10:14AM EDT | 2026-01-16 | 875.33 | 883.40 | 900.15 | +219.83 | +33.54% | 4 | 49 | 90.07% |
| NVDA260618C00180000 | 2024-03-11 3:57PM EDT | 2026-06-18 | 697.86 | 708.25 | 719.25 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA261218C00180000 | 2024-05-09 2:54PM EDT | 2026-12-18 | 739.05 | 895.15 | 903.15 | 0.00 | - | 11 | 35 | 81.20% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00180000 | 2024-05-21 9:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,896 | 175.00% |
| NVDA240816P00180000 | 2024-05-23 10:08AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 90 | 92 | 113.28% |
| NVDA240920P00180000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 0.16 | 0.03 | 0.14 | 0.00 | - | 1 | 173 | 101.56% |
| NVDA241115P00180000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 0.21 | 0.05 | 0.25 | 0.00 | - | 1 | 14 | 88.38% |
| NVDA241220P00180000 | 2024-05-23 12:34PM EDT | 2024-12-20 | 0.22 | 0.15 | 0.30 | +0.07 | +46.67% | 6 | 312 | 83.98% |
| NVDA250117P00180000 | 2024-05-23 11:21AM EDT | 2025-01-17 | 0.18 | 0.16 | 0.18 | -0.09 | -33.33% | 18 | 7,897 | 76.86% |
| NVDA250620P00180000 | 2024-05-23 11:13AM EDT | 2025-06-20 | 0.58 | 0.18 | 0.64 | +0.07 | +13.73% | 1 | 365 | 65.53% |
| NVDA251219P00180000 | 2024-05-22 9:33AM EDT | 2025-12-19 | 1.33 | 0.44 | 1.42 | 0.00 | - | 1 | 404 | 59.64% |
| NVDA260116P00180000 | 2024-04-30 10:38AM EDT | 2026-01-16 | 2.01 | 0.47 | 1.42 | 0.00 | - | 2 | 308 | 58.36% |
| NVDA260618P00180000 | 2024-05-22 1:49PM EDT | 2026-06-18 | 2.20 | 0.90 | 2.42 | 0.00 | - | 10 | 31 | 56.19% |
| NVDA261218P00180000 | 2024-05-23 10:12AM EDT | 2026-12-18 | 2.81 | 2.20 | 3.00 | -0.54 | -16.12% | 1 | 178 | 53.88% |
© 2024 Yahoo. All rights reserved.