NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:290.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00290000 | 2024-04-19 10:44AM EDT | 2024-05-31 | 532.68 | 633.95 | 636.65 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00290000 | 2024-05-21 10:55AM EDT | 2024-06-21 | 656.75 | 744.85 | 747.85 | 0.00 | - | 1 | 239 | 173.05% |
| NVDA240719C00290000 | 2024-05-21 10:55AM EDT | 2024-07-19 | 658.29 | 747.05 | 750.15 | 0.00 | - | 1 | 11 | 140.60% |
| NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 2024-08-16 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240920C00290000 | 2024-05-06 2:48PM EDT | 2024-09-20 | 637.45 | 748.15 | 752.65 | 0.00 | - | 1 | 65 | 111.41% |
| NVDA241018C00290000 | 2024-04-30 11:43AM EDT | 2024-10-18 | 590.84 | 751.20 | 756.60 | 0.00 | - | - | 2 | 115.12% |
| NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 2024-11-15 | 397.77 | 661.45 | 668.30 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 2024-12-20 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 2025-01-17 | 596.31 | 644.35 | 650.10 | 0.00 | - | 2 | 289 | 0.00% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 2025-02-21 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250620C00290000 | 2024-05-23 1:21PM EDT | 2025-06-20 | 785.82 | 762.20 | 769.70 | +152.82 | +24.14% | 10 | 154 | 89.52% |
| NVDA251219C00290000 | 2024-05-03 10:04AM EDT | 2025-12-19 | 623.60 | 769.45 | 777.45 | 0.00 | - | 1 | 196 | 81.26% |
| NVDA260116C00290000 | 2024-04-15 3:46PM EDT | 2026-01-16 | 605.85 | 683.70 | 693.60 | 0.00 | - | 2 | 22 | 0.00% |
| NVDA260618C00290000 | 2024-05-16 12:23PM EDT | 2026-06-18 | 697.18 | 777.85 | 786.05 | 0.00 | - | 1 | 11 | 77.23% |
| NVDA261218C00290000 | 2024-04-22 10:31AM EDT | 2026-12-18 | 540.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00290000 | 2024-05-06 10:20AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 462.50% |
| NVDA240531P00290000 | 2024-05-23 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 12 | 218.75% |
| NVDA240621P00290000 | 2024-05-23 11:39AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 5 | 1,436 | 129.69% |
| NVDA240719P00290000 | 2024-05-23 1:25PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.09 | -0.05 | -55.56% | 20 | 98 | 100.78% |
| NVDA240816P00290000 | 2024-05-23 11:02AM EDT | 2024-08-16 | 0.06 | 0.01 | 0.10 | +0.01 | +20.00% | 15 | 318 | 84.18% |
| NVDA240920P00290000 | 2024-05-23 2:02PM EDT | 2024-09-20 | 0.16 | 0.09 | 0.23 | +0.01 | +6.67% | 11 | 574 | 77.93% |
| NVDA241018P00290000 | 2024-05-22 10:16AM EDT | 2024-10-18 | 0.17 | 0.07 | 0.33 | -0.18 | -51.43% | 2 | 16 | 71.78% |
| NVDA241115P00290000 | 2024-05-23 10:44AM EDT | 2024-11-15 | 0.35 | 0.24 | 0.46 | -0.10 | -22.22% | 115 | 159 | 69.73% |
| NVDA241220P00290000 | 2024-05-23 3:24PM EDT | 2024-12-20 | 0.55 | 0.46 | 0.55 | -0.05 | -8.33% | 36 | 480 | 66.31% |
| NVDA250117P00290000 | 2024-05-23 3:11PM EDT | 2025-01-17 | 0.63 | 0.52 | 0.64 | -0.27 | -30.00% | 18 | 542 | 63.33% |
| NVDA250221P00290000 | 2024-05-13 10:20AM EDT | 2025-02-21 | 1.34 | 0.18 | 1.15 | 0.00 | - | 2 | 1,047 | 60.12% |
| NVDA250620P00290000 | 2024-05-22 9:31AM EDT | 2025-06-20 | 1.98 | 1.26 | 1.62 | 0.00 | - | 1 | 89 | 55.44% |
| NVDA251219P00290000 | 2024-05-23 10:17AM EDT | 2025-12-19 | 3.55 | 2.91 | 3.50 | -0.95 | -21.11% | 1 | 193 | 51.70% |
| NVDA260116P00290000 | 2024-05-22 12:17PM EDT | 2026-01-16 | 4.90 | 3.25 | 3.70 | 0.00 | - | 1 | 794 | 51.17% |
| NVDA260618P00290000 | 2024-05-21 3:26PM EDT | 2026-06-18 | 7.40 | 5.15 | 5.80 | 0.00 | - | 1 | 28 | 50.03% |
| NVDA261218P00290000 | 2024-05-23 9:30AM EDT | 2026-12-18 | 8.15 | 8.00 | 8.40 | -2.35 | -22.38% | 1 | 79 | 48.30% |
© 2024 Yahoo. All rights reserved.