NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:320.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00320000 | 2024-05-22 2:21PM EDT | 2024-05-24 | 718.95 | 711.65 | 714.90 | +103.45 | +16.81% | 2 | 4 | 0.00% |
| NVDA240621C00320000 | 2024-05-16 10:15AM EDT | 2024-06-21 | 630.38 | 710.60 | 718.50 | 0.00 | - | 1 | 2,575 | 0.00% |
| NVDA240719C00320000 | 2024-05-23 10:18AM EDT | 2024-07-19 | 718.73 | 714.25 | 717.55 | +86.73 | +13.72% | 1 | 42 | 0.00% |
| NVDA240816C00320000 | 2024-05-23 2:30PM EDT | 2024-08-16 | 722.72 | 715.20 | 718.65 | +149.64 | +26.11% | 1 | 2 | 0.00% |
| NVDA240920C00320000 | 2024-05-22 10:44AM EDT | 2024-09-20 | 633.52 | 717.20 | 721.70 | 0.00 | - | 2 | 57 | 82.28% |
| NVDA241018C00320000 | 2024-05-14 12:40PM EDT | 2024-10-18 | 596.09 | 718.55 | 724.95 | 0.00 | - | - | 1 | 92.53% |
| NVDA241115C00320000 | 2024-04-24 3:29PM EDT | 2024-11-15 | 490.00 | 720.10 | 726.10 | 0.00 | - | - | 1 | 90.55% |
| NVDA241220C00320000 | 2024-03-27 3:08PM EDT | 2024-12-20 | 593.00 | 562.60 | 577.70 | 0.00 | - | 1 | 57 | 0.00% |
| NVDA250117C00320000 | 2024-05-23 10:04AM EDT | 2025-01-17 | 723.33 | 723.85 | 729.60 | +160.24 | +28.46% | 2 | 494 | 87.40% |
| NVDA250221C00320000 | 2024-04-24 12:04PM EDT | 2025-02-21 | 507.38 | 723.85 | 730.70 | 0.00 | - | 1 | 1 | 82.79% |
| NVDA250321C00320000 | 2024-05-02 3:17PM EDT | 2025-03-21 | 717.62 | 724.90 | 732.70 | +156.97 | +28.00% | 1 | 5 | 81.71% |
| NVDA250620C00320000 | 2024-04-01 2:37PM EDT | 2025-06-20 | 607.95 | 555.65 | 563.65 | 0.00 | - | 3 | 160 | 0.00% |
| NVDA251219C00320000 | 2024-04-10 2:32PM EDT | 2025-12-19 | 584.35 | 609.95 | 618.75 | 0.00 | - | 4 | 95 | 0.00% |
| NVDA260116C00320000 | 2024-05-02 9:53AM EDT | 2026-01-16 | 563.18 | 740.95 | 748.80 | 0.00 | - | 1 | 24 | 73.62% |
| NVDA260618C00320000 | 2024-04-05 9:37AM EDT | 2026-06-18 | 590.39 | 609.60 | 617.65 | 0.00 | - | 2 | 29 | 0.00% |
| NVDA261218C00320000 | 2024-05-23 2:37PM EDT | 2026-12-18 | 773.25 | 758.20 | 766.20 | +92.68 | +13.62% | 2 | 287 | 69.34% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00320000 | 2024-05-21 11:09AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16 | 431.25% |
| NVDA240531P00320000 | 2024-04-12 11:08AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 242.97% |
| NVDA240607P00320000 | 2024-05-23 11:33AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 10 | 159.38% |
| NVDA240621P00320000 | 2024-05-23 9:52AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 7 | 1,449 | 128.91% |
| NVDA240719P00320000 | 2024-05-07 12:56PM EDT | 2024-07-19 | 0.16 | 0.01 | 0.10 | 0.00 | - | 1 | 164 | 94.92% |
| NVDA240816P00320000 | 2024-05-23 11:15AM EDT | 2024-08-16 | 0.08 | 0.05 | 0.13 | -0.08 | -50.00% | 10 | 165 | 81.25% |
| NVDA240920P00320000 | 2024-05-23 2:17PM EDT | 2024-09-20 | 0.20 | 0.15 | 0.29 | -0.02 | -9.09% | 20 | 1,436 | 74.46% |
| NVDA241018P00320000 | 2024-05-23 2:31PM EDT | 2024-10-18 | 0.29 | 0.05 | 0.39 | -0.07 | -19.44% | 2 | 41 | 67.09% |
| NVDA241115P00320000 | 2024-05-23 2:59PM EDT | 2024-11-15 | 0.45 | 0.17 | 0.56 | -0.38 | -45.78% | 5 | 31 | 64.87% |
| NVDA241220P00320000 | 2024-05-23 9:51AM EDT | 2024-12-20 | 0.59 | 0.52 | 0.72 | -0.26 | -30.59% | 3 | 775 | 62.92% |
| NVDA250117P00320000 | 2024-05-21 10:59AM EDT | 2025-01-17 | 1.06 | 0.64 | 0.83 | 0.00 | - | 2 | 704 | 60.35% |
| NVDA250221P00320000 | 2024-05-15 10:17AM EDT | 2025-02-21 | 1.59 | 0.40 | 1.42 | 0.00 | - | 1 | 66 | 57.90% |
| NVDA250321P00320000 | 2024-05-23 11:48AM EDT | 2025-03-21 | 1.52 | 1.00 | 1.31 | -0.18 | -10.59% | 86 | 911 | 56.89% |
| NVDA250620P00320000 | 2024-05-23 10:52AM EDT | 2025-06-20 | 1.97 | 1.74 | 2.20 | -0.98 | -33.22% | 4 | 376 | 53.75% |
| NVDA251219P00320000 | 2024-05-14 2:41PM EDT | 2025-12-19 | 7.35 | 4.10 | 4.60 | 0.00 | - | 1 | 629 | 50.49% |
| NVDA260116P00320000 | 2024-05-21 10:27AM EDT | 2026-01-16 | 5.04 | 4.35 | 5.05 | -1.86 | -26.96% | 1 | 221 | 50.65% |
| NVDA260618P00320000 | 2024-05-20 10:27AM EDT | 2026-06-18 | 7.60 | 7.00 | 7.55 | -2.40 | -24.00% | 6 | 73 | 48.86% |
| NVDA261218P00320000 | 2024-05-23 9:39AM EDT | 2026-12-18 | 10.50 | 10.10 | 10.90 | -2.80 | -21.05% | 13 | 113 | 47.39% |
© 2024 Yahoo. All rights reserved.