NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:1920.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01920000 | 2024-05-23 2:08PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.07 | -0.09 | -56.25% | 38 | 218 | 67.19% |
| NVDA240719C01920000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 0.32 | 0.19 | 0.28 | -0.06 | -15.79% | 1 | 55 | 55.32% |
| NVDA240816C01920000 | 2024-05-23 10:08AM EDT | 2024-08-16 | 0.87 | 0.69 | 0.80 | +0.22 | +33.85% | 5 | 68 | 51.29% |
| NVDA240920C01920000 | 2024-05-23 12:01PM EDT | 2024-09-20 | 2.77 | 2.70 | 2.87 | +0.72 | +35.12% | 31 | 81 | 51.42% |
| NVDA241018C01920000 | 2024-05-23 11:36AM EDT | 2024-10-18 | 4.80 | 4.40 | 4.75 | +1.45 | +43.28% | 11 | 42 | 50.09% |
| NVDA241115C01920000 | 2024-05-22 3:46PM EDT | 2024-11-15 | 6.70 | 7.20 | 7.55 | +1.75 | +35.35% | 1 | 42 | 50.17% |
| NVDA241220C01920000 | 2024-05-23 12:14PM EDT | 2024-12-20 | 11.90 | 11.70 | 12.20 | +3.75 | +46.01% | 14 | 130 | 50.18% |
| NVDA250117C01920000 | 2024-05-22 10:39AM EDT | 2025-01-17 | 14.10 | 14.55 | 15.00 | +4.10 | +41.00% | 2 | 45 | 49.52% |
| NVDA250221C01920000 | 2024-05-23 10:00AM EDT | 2025-02-21 | 19.35 | 19.90 | 20.85 | +5.25 | +37.23% | 14 | 142 | 49.92% |
| NVDA250321C01920000 | 2024-05-23 1:32PM EDT | 2025-03-21 | 26.60 | 24.25 | 25.00 | +8.60 | +47.78% | 11 | 206 | 49.74% |
| NVDA250620C01920000 | 2024-05-23 2:05PM EDT | 2025-06-20 | 39.95 | 40.00 | 41.10 | +12.55 | +45.80% | 51 | 57 | 49.98% |
| NVDA251219C01920000 | 2024-05-21 1:15PM EDT | 2025-12-19 | 57.02 | 75.30 | 76.95 | 0.00 | - | 2 | 124 | 50.53% |
| NVDA260116C01920000 | 2024-05-23 10:22AM EDT | 2026-01-16 | 78.20 | 80.10 | 81.45 | +16.00 | +25.72% | 2 | 89 | 50.42% |
| NVDA260618C01920000 | 2024-05-23 12:36PM EDT | 2026-06-18 | 114.45 | 110.00 | 111.80 | +32.27 | +39.27% | 1 | 133 | 50.93% |
| NVDA261218C01920000 | 2024-05-23 11:47AM EDT | 2026-12-18 | 146.35 | 143.55 | 146.75 | +32.07 | +28.06% | 1 | 72 | 51.31% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01920000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 1,014.95 | 869.45 | 877.60 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P01920000 | 2024-03-15 3:22PM EDT | 2024-07-19 | 1,034.22 | 1,035.55 | 1,045.20 | 0.00 | - | 1 | 0 | 213.48% |
| NVDA250117P01920000 | 2024-05-17 2:37PM EDT | 2025-01-17 | 998.53 | 868.85 | 878.30 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01920000 | 2024-03-12 10:53AM EDT | 2025-02-21 | 1,020.60 | 1,024.30 | 1,040.00 | 0.00 | - | - | 0 | 95.66% |
| NVDA261218P01920000 | 2024-03-11 10:53AM EDT | 2026-12-18 | 1,043.90 | 1,042.00 | 1,059.80 | 0.00 | - | 3 | 3 | 54.74% |
© 2024 Yahoo. All rights reserved.