NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:230.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00230000 | 2024-05-22 9:32AM EDT | 2024-06-21 | 729.72 | 821.15 | 825.90 | 0.00 | - | 1 | 891 | 239.26% |
| NVDA240719C00230000 | 2024-05-22 9:32AM EDT | 2024-07-19 | 730.87 | 822.05 | 828.70 | 0.00 | - | 1 | 4 | 162.45% |
| NVDA240816C00230000 | 2024-04-19 2:27PM EDT | 2024-08-16 | 561.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240920C00230000 | 2024-05-14 12:59PM EDT | 2024-09-20 | 682.43 | 824.85 | 830.05 | 0.00 | - | 3 | 144 | 132.41% |
| NVDA241115C00230000 | 2024-05-15 10:26AM EDT | 2024-11-15 | 710.00 | 827.75 | 832.90 | 0.00 | - | 4 | 25 | 122.86% |
| NVDA241220C00230000 | 2024-05-23 10:50AM EDT | 2024-12-20 | 821.42 | 829.05 | 835.00 | +93.26 | +12.81% | 1 | 44 | 117.90% |
| NVDA250117C00230000 | 2024-05-23 9:52AM EDT | 2025-01-17 | 815.00 | 830.40 | 836.65 | +84.71 | +11.60% | 1 | 866 | 114.98% |
| NVDA250221C00230000 | 2024-05-17 3:33PM EDT | 2025-02-21 | 704.57 | 830.80 | 837.75 | 0.00 | - | 4 | 4 | 109.23% |
| NVDA250620C00230000 | 2024-05-23 9:59AM EDT | 2025-06-20 | 830.00 | 832.75 | 843.25 | +97.72 | +13.34% | 5 | 274 | 98.07% |
| NVDA251219C00230000 | 2024-04-26 11:20AM EDT | 2025-12-19 | 668.20 | 837.75 | 851.80 | 0.00 | - | 2 | 212 | 89.79% |
| NVDA260116C00230000 | 2024-05-17 1:41PM EDT | 2026-01-16 | 726.10 | 841.10 | 849.20 | 0.00 | - | 1 | 26 | 88.11% |
| NVDA260618C00230000 | 2024-02-22 2:58PM EDT | 2026-06-18 | 574.92 | 734.00 | 754.00 | 0.00 | - | 8 | 24 | 0.00% |
| NVDA261218C00230000 | 2024-05-20 12:33PM EDT | 2026-12-18 | 750.35 | 851.85 | 859.80 | 0.00 | - | 2 | 23 | 79.65% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00230000 | 2024-05-23 12:34PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 35 | 1,918 | 157.03% |
| NVDA240719P00230000 | 2024-05-23 9:52AM EDT | 2024-07-19 | 0.03 | 0.06 | 0.07 | -0.03 | -50.00% | 25 | 28 | 123.44% |
| NVDA240816P00230000 | 2024-05-23 10:36AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.09 | -0.09 | -69.23% | 30 | 623 | 98.44% |
| NVDA240920P00230000 | 2024-05-22 12:53PM EDT | 2024-09-20 | 0.13 | 0.01 | 0.13 | 0.00 | - | 1 | 284 | 86.13% |
| NVDA241018P00230000 | 2024-05-21 10:15AM EDT | 2024-10-18 | 0.12 | 0.00 | 0.23 | 0.00 | - | 15 | 69 | 80.96% |
| NVDA241115P00230000 | 2024-05-17 1:22PM EDT | 2024-11-15 | 0.20 | 0.01 | 0.20 | -0.04 | -14.29% | 10 | 101 | 73.63% |
| NVDA241220P00230000 | 2024-05-23 11:28AM EDT | 2024-12-20 | 0.28 | 0.00 | 0.42 | -0.35 | -55.56% | 1 | 390 | 71.78% |
| NVDA250117P00230000 | 2024-05-23 12:37PM EDT | 2025-01-17 | 0.35 | 0.19 | 0.35 | +0.10 | +40.00% | 5 | 2,662 | 69.19% |
| NVDA250221P00230000 | 2024-05-23 11:12AM EDT | 2025-02-21 | 0.48 | 0.35 | 0.41 | -0.02 | -4.00% | 1 | 495 | 66.97% |
| NVDA250620P00230000 | 2024-05-23 10:32AM EDT | 2025-06-20 | 0.91 | 0.50 | 1.14 | -0.18 | -16.51% | 2 | 403 | 61.11% |
| NVDA251219P00230000 | 2024-05-22 9:33AM EDT | 2025-12-19 | 2.41 | 1.26 | 2.33 | 0.00 | - | 1 | 282 | 56.07% |
| NVDA260116P00230000 | 2024-05-15 2:18PM EDT | 2026-01-16 | 2.83 | 1.50 | 2.42 | 0.00 | - | 1 | 169 | 55.45% |
| NVDA260618P00230000 | 2024-05-22 2:27PM EDT | 2026-06-18 | 4.05 | 2.15 | 3.90 | 0.00 | - | 3 | 41 | 52.92% |
| NVDA261218P00230000 | 2024-05-22 10:41AM EDT | 2026-12-18 | 5.70 | 2.99 | 5.00 | 0.00 | - | 1 | 87 | 51.72% |
© 2024 Yahoo. All rights reserved.