NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:410.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00410000 | 2024-05-22 3:38PM EDT | 2024-06-21 | 539.50 | 643.65 | 648.70 | 0.00 | - | 5 | 1,820 | 163.55% |
| NVDA240719C00410000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 389.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00410000 | 2024-05-17 12:58PM EDT | 2024-08-16 | 530.15 | 647.30 | 651.60 | 0.00 | - | 1 | 21 | 100.82% |
| NVDA240920C00410000 | 2024-05-23 10:23AM EDT | 2024-09-20 | 649.55 | 649.95 | 654.10 | +169.55 | +35.32% | 4 | 552 | 94.42% |
| NVDA241018C00410000 | 2024-05-23 12:28PM EDT | 2024-10-18 | 651.00 | 651.75 | 657.25 | +149.79 | +29.89% | 5 | 7 | 91.36% |
| NVDA241115C00410000 | 2024-05-17 2:15PM EDT | 2024-11-15 | 527.10 | 653.55 | 659.80 | 0.00 | - | 1 | 28 | 88.16% |
| NVDA241220C00410000 | 2024-05-13 11:10AM EDT | 2024-12-20 | 508.12 | 656.55 | 662.60 | 0.00 | - | 1 | 314 | 85.23% |
| NVDA250117C00410000 | 2024-05-22 3:57PM EDT | 2025-01-17 | 557.30 | 658.90 | 664.30 | 0.00 | - | 2 | 371 | 82.90% |
| NVDA250221C00410000 | 2024-05-15 1:11PM EDT | 2025-02-21 | 557.78 | 661.15 | 667.40 | 0.00 | - | 1 | 17 | 80.67% |
| NVDA250321C00410000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 448.82 | 662.50 | 669.75 | 0.00 | - | 1 | 2 | 78.85% |
| NVDA250620C00410000 | 2024-04-26 11:45AM EDT | 2025-06-20 | 668.85 | 669.35 | 676.45 | +176.60 | +35.88% | 8 | 226 | 75.06% |
| NVDA251219C00410000 | 2024-05-14 3:36PM EDT | 2025-12-19 | 553.82 | 683.75 | 690.85 | 0.00 | - | 2 | 629 | 71.13% |
| NVDA260116C00410000 | 2024-05-22 2:11PM EDT | 2026-01-16 | 583.00 | 685.10 | 692.55 | 0.00 | - | 5 | 213 | 70.33% |
| NVDA260618C00410000 | 2024-04-03 10:29AM EDT | 2026-06-18 | 561.20 | 536.85 | 543.85 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA261218C00410000 | 2024-05-23 9:39AM EDT | 2026-12-18 | 696.23 | 710.35 | 717.65 | +74.90 | +12.05% | 1 | 87 | 67.06% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00410000 | 2024-05-22 3:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 350.00% |
| NVDA240531P00410000 | 2024-05-22 2:42PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 40 | 162.50% |
| NVDA240607P00410000 | 2024-05-09 1:54PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 137.50% |
| NVDA240621P00410000 | 2024-05-21 12:20PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.05 | -0.03 | -33.33% | 1 | 1,028 | 105.08% |
| NVDA240719P00410000 | 2024-05-23 9:30AM EDT | 2024-07-19 | 0.14 | 0.03 | 0.12 | -0.16 | -53.33% | 2 | 583 | 78.91% |
| NVDA240816P00410000 | 2024-05-22 9:32AM EDT | 2024-08-16 | 0.30 | 0.08 | 0.22 | 0.00 | - | 10 | 59 | 68.95% |
| NVDA240920P00410000 | 2024-05-23 9:46AM EDT | 2024-09-20 | 0.41 | 0.33 | 0.49 | -0.25 | -37.88% | 34 | 1,441 | 64.40% |
| NVDA241018P00410000 | 2024-05-23 10:28AM EDT | 2024-10-18 | 0.52 | 0.42 | 0.66 | -0.41 | -44.09% | 3 | 187 | 59.89% |
| NVDA241115P00410000 | 2024-05-22 11:33AM EDT | 2024-11-15 | 0.86 | 0.61 | 0.96 | -0.40 | -31.75% | 5 | 323 | 57.48% |
| NVDA241220P00410000 | 2024-05-20 12:51PM EDT | 2024-12-20 | 2.12 | 0.97 | 1.47 | 0.00 | - | 2 | 279 | 55.63% |
| NVDA250117P00410000 | 2024-05-23 12:38PM EDT | 2025-01-17 | 1.66 | 1.40 | 1.74 | -0.79 | -32.24% | 10 | 462 | 54.14% |
| NVDA250221P00410000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 6.50 | 1.58 | 2.54 | 0.00 | - | 2 | 13 | 52.64% |
| NVDA250321P00410000 | 2024-05-23 9:30AM EDT | 2025-03-21 | 2.60 | 2.12 | 3.15 | -1.40 | -35.00% | 2 | 12 | 52.09% |
| NVDA250620P00410000 | 2024-05-23 11:12AM EDT | 2025-06-20 | 4.65 | 4.20 | 4.50 | -1.93 | -29.33% | 17 | 769 | 50.00% |
| NVDA250919P00410000 | 2024-05-15 3:52PM EDT | 2025-09-19 | 10.00 | 5.85 | 7.30 | 0.00 | - | - | 1 | 49.41% |
| NVDA251219P00410000 | 2024-05-22 11:48AM EDT | 2025-12-19 | 12.95 | 9.00 | 9.40 | 0.00 | - | 2 | 392 | 47.81% |
| NVDA260116P00410000 | 2024-05-23 12:38PM EDT | 2026-01-16 | 10.00 | 9.70 | 10.20 | -4.00 | -28.57% | 5 | 115 | 47.53% |
| NVDA260618P00410000 | 2024-05-23 9:46AM EDT | 2026-06-18 | 15.45 | 14.20 | 15.10 | -13.17 | -46.02% | 1 | 36 | 46.52% |
| NVDA261218P00410000 | 2024-05-23 10:54AM EDT | 2026-12-18 | 20.57 | 19.80 | 20.95 | -5.08 | -19.81% | 9 | 70 | 45.44% |
© 2024 Yahoo. All rights reserved.