NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Strike:1930.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01930000 | 2024-05-23 10:10AM EDT | 2024-06-21 | 0.14 | 0.08 | 0.13 | -0.02 | -12.50% | 43 | 323 | 70.12% |
| NVDA240719C01930000 | 2024-05-23 12:52PM EDT | 2024-07-19 | 0.29 | 0.24 | 0.35 | -0.04 | -10.53% | 10 | 144 | 55.44% |
| NVDA240816C01930000 | 2024-05-23 9:41AM EDT | 2024-08-16 | 0.82 | 0.74 | 0.83 | +0.05 | +6.49% | 12 | 376 | 50.61% |
| NVDA240920C01930000 | 2024-05-23 10:28AM EDT | 2024-09-20 | 2.77 | 2.68 | 2.99 | +0.72 | +35.12% | 36 | 114 | 50.56% |
| NVDA241018C01930000 | 2024-05-23 9:44AM EDT | 2024-10-18 | 4.54 | 4.40 | 4.80 | +1.61 | +54.95% | 31 | 102 | 49.52% |
| NVDA241115C01930000 | 2024-05-23 12:47PM EDT | 2024-11-15 | 7.50 | 7.25 | 7.75 | +2.80 | +59.57% | 2 | 70 | 49.46% |
| NVDA241220C01930000 | 2024-05-23 9:46AM EDT | 2024-12-20 | 11.24 | 12.05 | 12.40 | +3.35 | +42.46% | 13 | 320 | 49.62% |
| NVDA250117C01930000 | 2024-05-23 10:47AM EDT | 2025-01-17 | 15.00 | 14.90 | 15.35 | +5.40 | +56.25% | 10 | 95 | 48.84% |
| NVDA250221C01930000 | 2024-05-23 12:55PM EDT | 2025-02-21 | 20.81 | 20.35 | 21.15 | +7.41 | +60.05% | 3 | 101 | 49.16% |
| NVDA250321C01930000 | 2024-05-22 1:37PM EDT | 2025-03-21 | 23.11 | 24.70 | 25.45 | +6.81 | +41.78% | 3 | 279 | 49.05% |
| NVDA250620C01930000 | 2024-05-23 12:56PM EDT | 2025-06-20 | 41.50 | 41.10 | 42.05 | +14.46 | +53.18% | 8 | 93 | 49.41% |
| NVDA251219C01930000 | 2024-05-23 9:57AM EDT | 2025-12-19 | 70.65 | 77.00 | 78.30 | +14.83 | +26.57% | 24 | 49 | 50.14% |
| NVDA260116C01930000 | 2024-05-23 10:06AM EDT | 2026-01-16 | 76.43 | 81.95 | 83.10 | +16.01 | +26.50% | 7 | 152 | 50.05% |
| NVDA260618C01930000 | 2024-05-23 12:23PM EDT | 2026-06-18 | 111.35 | 112.80 | 114.20 | +30.10 | +37.05% | 12 | 43 | 50.52% |
| NVDA261218C01930000 | 2024-05-23 12:28PM EDT | 2026-12-18 | 144.95 | 145.90 | 148.80 | +34.60 | +31.35% | 40 | 127 | 50.77% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01930000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 1,024.97 | 872.50 | 877.40 | 0.00 | - | - | 0 | 93.70% |
| NVDA240816P01930000 | 2024-03-11 9:55AM EDT | 2024-08-16 | 1,072.50 | 1,060.55 | 1,065.50 | 0.00 | - | 1 | 0 | 188.15% |
| NVDA241018P01930000 | 2024-03-11 9:56AM EDT | 2024-10-18 | 1,067.49 | 1,058.35 | 1,063.20 | 0.00 | - | 1 | 0 | 142.10% |
| NVDA241220P01930000 | 2024-03-11 9:49AM EDT | 2024-12-20 | 1,067.95 | 1,055.95 | 1,065.90 | 0.00 | - | 1 | 0 | 119.18% |
| NVDA250117P01930000 | 2024-05-17 2:39PM EDT | 2025-01-17 | 1,007.86 | 870.10 | 879.15 | 0.00 | - | 2 | 0 | 37.02% |
| NVDA261218P01930000 | 2024-04-08 9:53AM EDT | 2026-12-18 | 1,060.61 | 1,025.30 | 1,039.70 | 0.00 | - | 2 | 0 | 52.30% |
© 2024 Yahoo. All rights reserved.