NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:220.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00220000 | 2024-05-14 1:34PM EDT | 2024-06-21 | 690.05 | 803.35 | 807.75 | 0.00 | - | 7 | 802 | 0.00% |
| NVDA240719C00220000 | 2024-05-17 1:14PM EDT | 2024-07-19 | 716.80 | 803.00 | 807.00 | 0.00 | - | 10 | 8 | 0.00% |
| NVDA240816C00220000 | 2024-05-23 1:27PM EDT | 2024-08-16 | 839.35 | 805.60 | 808.40 | +176.89 | +26.70% | 1 | 17 | 117.48% |
| NVDA240920C00220000 | 2024-05-16 9:44AM EDT | 2024-09-20 | 738.38 | 805.25 | 811.00 | 0.00 | - | 5 | 80 | 133.42% |
| NVDA241018C00220000 | 2024-05-03 12:40PM EDT | 2024-10-18 | 673.51 | 807.15 | 815.35 | 0.00 | - | 1 | 5 | 121.85% |
| NVDA241115C00220000 | 2024-02-05 10:52AM EDT | 2024-11-15 | 476.45 | 670.85 | 677.55 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220C00220000 | 2024-05-23 11:22AM EDT | 2024-12-20 | 831.40 | 808.95 | 815.85 | +95.12 | +12.92% | 3 | 54 | 107.67% |
| NVDA250117C00220000 | 2024-05-20 3:40PM EDT | 2025-01-17 | 738.66 | 810.85 | 817.10 | 0.00 | - | 4 | 789 | 107.11% |
| NVDA250221C00220000 | 2024-05-13 12:58PM EDT | 2025-02-21 | 696.90 | 810.60 | 818.70 | 0.00 | - | 2 | 2 | 102.17% |
| NVDA250620C00220000 | 2024-05-22 3:09PM EDT | 2025-06-20 | 736.06 | 811.90 | 823.40 | 0.00 | - | 1 | 91 | 92.19% |
| NVDA251219C00220000 | 2024-05-20 12:33PM EDT | 2025-12-19 | 748.35 | 816.45 | 833.25 | 0.00 | - | 2 | 193 | 86.94% |
| NVDA260116C00220000 | 2024-05-01 3:39PM EDT | 2026-01-16 | 640.00 | 817.75 | 833.55 | 0.00 | - | 1 | 34 | 85.92% |
| NVDA260618C00220000 | 2024-05-22 10:12AM EDT | 2026-06-18 | 754.62 | 822.10 | 838.15 | 0.00 | - | 1 | 22 | 81.55% |
| NVDA261218C00220000 | 2024-05-23 12:43PM EDT | 2026-12-18 | 866.40 | 828.00 | 842.65 | +105.70 | +13.90% | 3 | 26 | 77.79% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00220000 | 2024-05-23 1:58PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 15 | 1,239 | 151.56% |
| NVDA240719P00220000 | 2024-04-19 12:16PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.22 | 0.00 | - | 22 | 25 | 131.06% |
| NVDA240816P00220000 | 2024-05-23 10:08AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.07 | -0.08 | -72.73% | 50 | 200 | 98.05% |
| NVDA240920P00220000 | 2024-05-23 12:22PM EDT | 2024-09-20 | 0.09 | 0.01 | 0.14 | +0.02 | +28.57% | 15 | 141 | 87.89% |
| NVDA241018P00220000 | 2024-05-23 1:40PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.23 | -0.13 | -61.90% | 20 | 21 | 82.13% |
| NVDA241115P00220000 | 2024-05-23 2:56PM EDT | 2024-11-15 | 0.15 | 0.06 | 0.30 | -0.19 | -55.88% | 10 | 125 | 78.52% |
| NVDA241220P00220000 | 2024-05-22 9:30AM EDT | 2024-12-20 | 0.29 | 0.11 | 0.32 | 0.00 | - | 1 | 819 | 73.05% |
| NVDA250117P00220000 | 2024-05-22 12:08PM EDT | 2025-01-17 | 0.53 | 0.05 | 0.50 | 0.00 | - | 2 | 3,703 | 70.36% |
| NVDA250221P00220000 | 2024-05-23 3:13PM EDT | 2025-02-21 | 0.47 | 0.30 | 0.64 | -0.02 | -3.92% | 20 | 130 | 69.58% |
| NVDA250620P00220000 | 2024-05-23 10:52AM EDT | 2025-06-20 | 0.73 | 0.73 | 0.96 | -0.27 | -27.00% | 6 | 1,876 | 62.29% |
| NVDA251219P00220000 | 2024-04-23 11:06AM EDT | 2025-12-19 | 3.65 | 1.19 | 1.80 | 0.00 | - | 1 | 221 | 55.52% |
| NVDA260116P00220000 | 2024-05-08 2:16PM EDT | 2026-01-16 | 2.96 | 1.45 | 2.00 | 0.00 | - | 1 | 162 | 55.31% |
| NVDA260618P00220000 | 2024-05-23 11:02AM EDT | 2026-06-18 | 3.00 | 2.14 | 3.05 | -0.58 | -16.20% | 1 | 36 | 52.50% |
| NVDA261218P00220000 | 2024-05-22 2:45PM EDT | 2026-12-18 | 4.55 | 3.80 | 4.60 | -0.65 | -12.50% | 2 | 98 | 51.00% |
© 2024 Yahoo. All rights reserved.