NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:370.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00370000 | 2024-05-13 12:18PM EDT | 2024-05-24 | 668.31 | 682.35 | 685.75 | +130.81 | +24.34% | 4 | 4 | 0.00% |
| NVDA240531C00370000 | 2024-04-18 12:43PM EDT | 2024-05-31 | 488.05 | 554.15 | 556.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA240607C00370000 | 2024-05-10 1:33PM EDT | 2024-06-07 | 530.79 | 683.55 | 686.65 | 0.00 | - | - | 1 | 0.00% |
| NVDA240614C00370000 | 2024-05-13 1:34PM EDT | 2024-06-14 | 533.96 | 683.70 | 687.40 | 0.00 | - | 1 | 1 | 172.66% |
| NVDA240621C00370000 | 2024-05-23 12:43PM EDT | 2024-06-21 | 683.00 | 683.40 | 687.55 | +102.62 | +17.68% | 5 | 3,104 | 154.88% |
| NVDA240719C00370000 | 2024-05-16 9:51AM EDT | 2024-07-19 | 590.10 | 685.25 | 689.30 | 0.00 | - | 1 | 105 | 106.06% |
| NVDA240816C00370000 | 2024-04-29 10:16AM EDT | 2024-08-16 | 509.63 | 686.85 | 691.90 | 0.00 | - | 1 | 4 | 107.69% |
| NVDA240920C00370000 | 2024-05-15 3:51PM EDT | 2024-09-20 | 585.66 | 687.95 | 693.10 | 0.00 | - | 1 | 70 | 96.31% |
| NVDA241018C00370000 | 2024-04-22 2:31PM EDT | 2024-10-18 | 439.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115C00370000 | 2024-05-20 3:18PM EDT | 2024-11-15 | 593.09 | 692.65 | 698.40 | 0.00 | - | 1 | 25 | 93.36% |
| NVDA241220C00370000 | 2024-04-26 10:55AM EDT | 2024-12-20 | 516.84 | 694.75 | 700.85 | 0.00 | - | 2 | 106 | 89.67% |
| NVDA250117C00370000 | 2024-05-23 12:17PM EDT | 2025-01-17 | 691.50 | 696.60 | 701.10 | +97.50 | +16.41% | 3 | 913 | 86.02% |
| NVDA250321C00370000 | 2024-05-23 12:25PM EDT | 2025-03-21 | 698.35 | 698.85 | 706.75 | +153.80 | +28.24% | 4 | 7 | 81.89% |
| NVDA250620C00370000 | 2024-05-23 9:48AM EDT | 2025-06-20 | 693.63 | 705.75 | 712.65 | +85.63 | +14.08% | 105 | 279 | 78.40% |
| NVDA251219C00370000 | 2024-05-17 9:45AM EDT | 2025-12-19 | 613.00 | 718.00 | 725.50 | 0.00 | - | 1 | 378 | 73.94% |
| NVDA260116C00370000 | 2024-05-08 1:33PM EDT | 2026-01-16 | 575.48 | 719.30 | 727.40 | 0.00 | - | 1 | 55 | 73.25% |
| NVDA260618C00370000 | 2024-04-19 2:38PM EDT | 2026-06-18 | 474.00 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| NVDA261218C00370000 | 2024-05-22 9:32AM EDT | 2026-12-18 | 652.00 | 740.35 | 748.35 | 0.00 | - | 1 | 25 | 68.85% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00370000 | 2024-05-21 2:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 52 | 387.50% |
| NVDA240531P00370000 | 2024-05-17 2:41PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.01 | 0.00 | - | 69 | 70 | 181.25% |
| NVDA240614P00370000 | 2024-05-23 9:52AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 1 | 2 | 126.56% |
| NVDA240621P00370000 | 2024-05-21 1:18PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.06 | 0.00 | - | 59 | 8,437 | 113.67% |
| NVDA240719P00370000 | 2024-05-17 1:51PM EDT | 2024-07-19 | 0.23 | 0.01 | 0.12 | 0.00 | - | 3 | 329 | 85.94% |
| NVDA240816P00370000 | 2024-05-23 11:59AM EDT | 2024-08-16 | 0.14 | 0.08 | 0.16 | -0.04 | -22.22% | 7 | 69 | 74.51% |
| NVDA240920P00370000 | 2024-05-23 9:31AM EDT | 2024-09-20 | 0.38 | 0.20 | 0.37 | -0.15 | -28.30% | 9 | 1,360 | 68.31% |
| NVDA241018P00370000 | 2024-05-21 3:44PM EDT | 2024-10-18 | 0.66 | 0.22 | 0.46 | 0.00 | - | 1 | 29 | 62.74% |
| NVDA241115P00370000 | 2024-05-23 10:49AM EDT | 2024-11-15 | 0.58 | 0.39 | 0.73 | -0.27 | -31.76% | 41 | 162 | 60.84% |
| NVDA241220P00370000 | 2024-05-23 10:49AM EDT | 2024-12-20 | 0.88 | 0.65 | 1.05 | -0.52 | -37.14% | 31 | 917 | 58.47% |
| NVDA250117P00370000 | 2024-05-22 3:18PM EDT | 2025-01-17 | 1.25 | 1.00 | 1.25 | -0.41 | -24.70% | 8 | 1,244 | 56.98% |
| NVDA250221P00370000 | 2024-05-06 3:08PM EDT | 2025-02-21 | 3.80 | 0.98 | 1.87 | 0.00 | - | 1 | 22 | 54.96% |
| NVDA250321P00370000 | 2024-05-21 10:06AM EDT | 2025-03-21 | 3.00 | 1.36 | 2.30 | 0.00 | - | 10 | 5 | 54.25% |
| NVDA250620P00370000 | 2024-05-13 3:55PM EDT | 2025-06-20 | 6.05 | 2.65 | 3.40 | 0.00 | - | 2 | 244 | 51.40% |
| NVDA251219P00370000 | 2024-05-22 1:49PM EDT | 2025-12-19 | 9.30 | 6.40 | 6.80 | 0.00 | - | 1 | 567 | 49.13% |
| NVDA260116P00370000 | 2024-05-23 12:45PM EDT | 2026-01-16 | 7.20 | 6.95 | 7.35 | -8.92 | -55.33% | 2 | 195 | 48.72% |
| NVDA260618P00370000 | 2024-05-17 2:23PM EDT | 2026-06-18 | 16.00 | 10.40 | 11.25 | 0.00 | - | 1 | 27 | 47.64% |
| NVDA261218P00370000 | 2024-05-23 11:02AM EDT | 2026-12-18 | 15.50 | 14.80 | 15.90 | -3.70 | -19.27% | 3 | 71 | 46.39% |
© 2024 Yahoo. All rights reserved.