NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:1800.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01800000 | 2024-05-23 12:33PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 164 | 2,621 | 193.75% |
| NVDA240621C01800000 | 2024-05-23 12:42PM EDT | 2024-06-21 | 0.19 | 0.15 | 0.19 | -0.02 | -9.52% | 81 | 1,856 | 65.63% |
| NVDA240719C01800000 | 2024-05-23 12:48PM EDT | 2024-07-19 | 0.46 | 0.43 | 0.49 | -0.08 | -14.81% | 162 | 163 | 52.22% |
| NVDA240816C01800000 | 2024-05-23 12:49PM EDT | 2024-08-16 | 1.33 | 1.26 | 1.38 | +0.26 | +24.30% | 93 | 559 | 48.98% |
| NVDA240920C01800000 | 2024-05-23 12:49PM EDT | 2024-09-20 | 4.55 | 4.40 | 4.60 | +1.87 | +69.78% | 45 | 75 | 49.55% |
| NVDA241018C01800000 | 2024-05-23 12:01PM EDT | 2024-10-18 | 6.75 | 7.00 | 7.25 | +2.15 | +46.74% | 5 | 37 | 48.49% |
| NVDA241115C01800000 | 2024-05-23 12:28PM EDT | 2024-11-15 | 10.60 | 10.80 | 11.20 | +3.25 | +44.22% | 34 | 61 | 48.57% |
| NVDA241220C01800000 | 2024-05-23 12:27PM EDT | 2024-12-20 | 16.58 | 16.90 | 17.30 | +5.68 | +52.11% | 42 | 181 | 48.97% |
| NVDA250117C01800000 | 2024-05-23 12:37PM EDT | 2025-01-17 | 21.00 | 20.70 | 21.10 | +7.85 | +59.70% | 143 | 455 | 48.33% |
| NVDA250221C01800000 | 2024-05-23 10:10AM EDT | 2025-02-21 | 26.50 | 27.55 | 28.05 | +9.41 | +55.06% | 4 | 659 | 48.67% |
| NVDA250321C01800000 | 2024-05-23 12:00PM EDT | 2025-03-21 | 32.00 | 32.85 | 33.60 | +10.00 | +45.45% | 107 | 158 | 48.80% |
| NVDA250620C01800000 | 2024-05-23 12:27PM EDT | 2025-06-20 | 51.65 | 51.95 | 52.75 | +16.71 | +47.82% | 62 | 51 | 49.26% |
| NVDA251219C01800000 | 2024-05-23 11:23AM EDT | 2025-12-19 | 91.37 | 91.90 | 93.25 | +27.28 | +42.57% | 27 | 152 | 50.09% |
| NVDA260116C01800000 | 2024-05-23 12:43PM EDT | 2026-01-16 | 97.46 | 97.20 | 98.40 | +26.28 | +36.92% | 17 | 416 | 50.02% |
| NVDA260618C01800000 | 2024-05-23 12:41PM EDT | 2026-06-18 | 130.94 | 129.85 | 131.60 | +31.49 | +31.66% | 131 | 60 | 50.66% |
| NVDA261218C01800000 | 2024-05-23 11:00AM EDT | 2026-12-18 | 160.00 | 164.75 | 167.80 | +34.65 | +27.64% | 41 | 190 | 50.98% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01800000 | 2024-05-17 10:17AM EDT | 2024-05-24 | 867.92 | 741.20 | 752.65 | 0.00 | - | 2 | 0 | 317.19% |
| NVDA240621P01800000 | 2024-03-28 10:56AM EDT | 2024-06-21 | 893.16 | 916.40 | 932.00 | 0.00 | - | 4 | 0 | 295.88% |
| NVDA240719P01800000 | 2024-03-19 9:30AM EDT | 2024-07-19 | 924.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01800000 | 2024-03-11 11:44AM EDT | 2024-08-16 | 931.30 | 927.30 | 937.95 | 0.00 | - | 6 | 0 | 178.97% |
| NVDA241018P01800000 | 2024-03-20 3:15PM EDT | 2024-10-18 | 893.00 | 1,030.65 | 1,045.65 | 0.00 | - | 46 | 0 | 175.40% |
| NVDA241115P01800000 | 2024-03-27 3:00PM EDT | 2024-11-15 | 901.85 | 916.70 | 931.00 | 0.00 | - | 2 | 0 | 121.71% |
| NVDA241220P01800000 | 2024-03-28 1:48PM EDT | 2024-12-20 | 893.90 | 916.70 | 931.20 | 0.00 | - | 2 | 0 | 111.25% |
| NVDA250117P01800000 | 2024-05-13 1:48PM EDT | 2025-01-17 | 896.34 | 743.90 | 748.70 | 0.00 | - | 2 | 0 | 33.05% |
| NVDA250321P01800000 | 2024-04-30 3:29PM EDT | 2025-03-21 | 931.18 | 741.25 | 755.85 | 0.00 | - | - | 0 | 36.49% |
| NVDA250620P01800000 | 2024-03-25 2:29PM EDT | 2025-06-20 | 850.34 | 994.00 | 1,012.00 | 0.00 | - | 2 | 0 | 99.83% |
| NVDA260116P01800000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 957.12 | 870.10 | 890.00 | 0.00 | - | - | 0 | 57.50% |
| NVDA261218P01800000 | 2024-05-23 10:44AM EDT | 2026-12-18 | 787.54 | 772.10 | 788.00 | -124.46 | -13.65% | 1 | 0 | 29.80% |
© 2024 Yahoo. All rights reserved.