NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Strike:1940.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01940000 | 2024-05-23 1:03PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 3,173 | 9,967 | 69.53% |
| NVDA240719C01940000 | 2024-05-23 12:51PM EDT | 2024-07-19 | 0.27 | 0.25 | 0.27 | -0.06 | -18.18% | 1,103 | 4,048 | 55.01% |
| NVDA240816C01940000 | 2024-05-23 12:33PM EDT | 2024-08-16 | 0.70 | 0.71 | 0.75 | +0.05 | +7.69% | 369 | 3,431 | 50.40% |
| NVDA240920C01940000 | 2024-05-23 12:25PM EDT | 2024-09-20 | 2.71 | 2.64 | 2.79 | +0.71 | +35.50% | 509 | 1,594 | 50.45% |
| NVDA241018C01940000 | 2024-05-23 12:53PM EDT | 2024-10-18 | 4.53 | 4.40 | 4.60 | +1.54 | +51.51% | 150 | 891 | 49.37% |
| NVDA241115C01940000 | 2024-05-23 12:50PM EDT | 2024-11-15 | 7.25 | 7.30 | 7.55 | +2.28 | +45.88% | 167 | 547 | 49.41% |
| NVDA241220C01940000 | 2024-05-23 12:37PM EDT | 2024-12-20 | 11.85 | 11.80 | 12.15 | +4.20 | +54.90% | 196 | 725 | 49.59% |
| NVDA250117C01940000 | 2024-05-23 1:00PM EDT | 2025-01-17 | 14.83 | 14.55 | 14.90 | +5.33 | +56.11% | 483 | 3,162 | 48.69% |
| NVDA250221C01940000 | 2024-05-23 12:46PM EDT | 2025-02-21 | 20.05 | 20.15 | 20.85 | +7.10 | +54.83% | 95 | 452 | 49.16% |
| NVDA250321C01940000 | 2024-05-23 12:56PM EDT | 2025-03-21 | 24.75 | 24.30 | 24.95 | +8.82 | +55.37% | 80 | 940 | 48.96% |
| NVDA250620C01940000 | 2024-05-23 12:59PM EDT | 2025-06-20 | 40.85 | 40.40 | 41.30 | +13.35 | +48.55% | 213 | 733 | 49.29% |
| NVDA251219C01940000 | 2024-05-23 12:23PM EDT | 2025-12-19 | 75.00 | 75.70 | 77.10 | +22.00 | +41.51% | 39 | 226 | 49.98% |
| NVDA260116C01940000 | 2024-05-23 12:59PM EDT | 2026-01-16 | 81.18 | 80.65 | 81.85 | +22.78 | +39.01% | 300 | 834 | 49.89% |
| NVDA260618C01940000 | 2024-05-23 1:02PM EDT | 2026-06-18 | 111.76 | 110.60 | 112.10 | +28.77 | +34.67% | 103 | 550 | 50.22% |
| NVDA261218C01940000 | 2024-05-23 1:02PM EDT | 2026-12-18 | 145.60 | 143.40 | 146.80 | +34.80 | +31.41% | 297 | 2,068 | 50.50% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01940000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 1,043.28 | 882.60 | 888.40 | 0.00 | - | 1 | 0 | 94.42% |
| NVDA240719P01940000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 1,033.30 | 1,170.40 | 1,185.35 | 0.00 | - | 8 | 0 | 293.32% |
| NVDA240816P01940000 | 2024-03-13 1:30PM EDT | 2024-08-16 | 1,035.75 | 1,053.10 | 1,065.25 | 0.00 | - | - | 0 | 182.43% |
| NVDA250117P01940000 | 2024-05-23 11:28AM EDT | 2025-01-17 | 893.61 | 881.45 | 889.55 | -127.34 | -12.47% | 33 | 0 | 40.47% |
| NVDA250620P01940000 | 2024-04-08 2:53PM EDT | 2025-06-20 | 1,068.00 | 1,026.00 | 1,046.00 | 0.00 | - | 2 | 0 | 79.75% |
| NVDA260116P01940000 | 2024-05-22 2:07PM EDT | 2026-01-16 | 999.95 | 882.00 | 897.60 | 0.00 | - | 1 | 0 | 30.30% |
| NVDA260618P01940000 | 2024-05-23 12:32PM EDT | 2026-06-18 | 897.10 | 887.40 | 906.00 | -141.28 | -13.61% | 2 | 0 | 30.19% |
| NVDA261218P01940000 | 2024-04-05 11:56AM EDT | 2026-12-18 | 1,060.00 | 1,046.00 | 1,064.00 | 0.00 | - | 2 | 0 | 54.60% |
© 2024 Yahoo. All rights reserved.