NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:240.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00240000 | 2024-05-22 9:51AM EDT | 2024-06-21 | 708.13 | 782.40 | 790.10 | 0.00 | - | 1 | 1,610 | 0.00% |
| NVDA240719C00240000 | 2024-04-30 11:06AM EDT | 2024-07-19 | 643.40 | 785.60 | 789.85 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA240816C00240000 | 2024-01-30 1:21PM EDT | 2024-08-16 | 398.41 | 554.20 | 560.95 | 0.00 | - | - | 1 | 0.00% |
| NVDA240920C00240000 | 2024-03-06 10:48AM EDT | 2024-09-20 | 653.33 | 632.65 | 638.15 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA241115C00240000 | 2024-04-17 1:52PM EDT | 2024-11-15 | 619.60 | 685.90 | 698.80 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA241220C00240000 | 2024-05-23 11:57AM EDT | 2024-12-20 | 818.51 | 791.35 | 797.65 | +110.56 | +15.62% | 2 | 46 | 101.90% |
| NVDA250117C00240000 | 2024-05-23 12:07PM EDT | 2025-01-17 | 815.94 | 793.15 | 799.05 | +96.44 | +13.40% | 36 | 622 | 101.43% |
| NVDA250221C00240000 | 2024-04-18 10:18AM EDT | 2025-02-21 | 619.32 | 690.25 | 703.05 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250620C00240000 | 2024-05-21 12:20PM EDT | 2025-06-20 | 726.85 | 795.75 | 807.25 | 0.00 | - | 2 | 445 | 90.49% |
| NVDA251219C00240000 | 2024-05-23 10:39AM EDT | 2025-12-19 | 827.34 | 803.85 | 811.85 | +145.54 | +21.35% | 5 | 247 | 83.29% |
| NVDA260116C00240000 | 2024-04-17 12:38PM EDT | 2026-01-16 | 637.00 | 704.25 | 715.50 | 0.00 | - | 1 | 57 | 0.00% |
| NVDA260618C00240000 | 2024-03-06 1:10PM EDT | 2026-06-18 | 678.00 | 667.15 | 676.90 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA261218C00240000 | 2024-05-23 1:45PM EDT | 2026-12-18 | 850.27 | 812.00 | 827.50 | +119.17 | +16.30% | 4 | 32 | 75.32% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00240000 | 2024-05-23 11:49AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 12 | 2,486 | 143.75% |
| NVDA240719P00240000 | 2024-05-23 11:36AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.07 | -0.03 | -50.00% | 6 | 256 | 114.06% |
| NVDA240816P00240000 | 2024-05-23 10:20AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 20 | 66 | 93.75% |
| NVDA240920P00240000 | 2024-05-23 12:03PM EDT | 2024-09-20 | 0.12 | 0.01 | 0.19 | +0.01 | +9.09% | 15 | 519 | 85.16% |
| NVDA241018P00240000 | 2024-05-23 1:38PM EDT | 2024-10-18 | 0.12 | 0.03 | 0.24 | -0.12 | -50.00% | 16 | 81 | 78.81% |
| NVDA241115P00240000 | 2024-05-23 12:26PM EDT | 2024-11-15 | 0.20 | 0.11 | 0.33 | -0.04 | -16.67% | 10 | 45 | 75.78% |
| NVDA241220P00240000 | 2024-05-22 11:14AM EDT | 2024-12-20 | 0.35 | 0.25 | 0.43 | 0.00 | - | 1 | 265 | 72.36% |
| NVDA250117P00240000 | 2024-05-23 10:48AM EDT | 2025-01-17 | 0.50 | 0.33 | 0.56 | +0.10 | +25.00% | 4 | 4,340 | 70.02% |
| NVDA250221P00240000 | 2024-05-23 12:15PM EDT | 2025-02-21 | 0.44 | 0.34 | 0.63 | -0.05 | -10.20% | 10 | 283 | 66.04% |
| NVDA250620P00240000 | 2024-05-13 12:37PM EDT | 2025-06-20 | 1.44 | 0.76 | 1.05 | 0.00 | - | 10 | 183 | 59.42% |
| NVDA251219P00240000 | 2024-04-26 12:07PM EDT | 2025-12-19 | 4.50 | 1.53 | 2.32 | 0.00 | - | 1 | 317 | 54.43% |
| NVDA260116P00240000 | 2024-05-22 2:39PM EDT | 2026-01-16 | 3.20 | 1.69 | 2.41 | 0.00 | - | 1 | 118 | 53.64% |
| NVDA260618P00240000 | 2024-05-21 1:22PM EDT | 2026-06-18 | 4.34 | 2.79 | 3.75 | 0.00 | - | 2 | 34 | 51.53% |
| NVDA261218P00240000 | 2024-05-23 11:49AM EDT | 2026-12-18 | 4.70 | 4.55 | 5.05 | -1.60 | -25.40% | 7 | 71 | 49.83% |
© 2024 Yahoo. All rights reserved.