NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:430.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00430000 | 2024-05-21 11:44AM EDT | 2024-05-24 | 613.00 | 622.60 | 625.70 | +94.50 | +18.23% | 1 | 2 | 414.06% |
| NVDA240621C00430000 | 2024-05-21 11:11AM EDT | 2024-06-21 | 609.42 | 622.10 | 627.70 | +89.81 | +17.28% | 2 | 1,817 | 152.25% |
| NVDA240719C00430000 | 2024-05-21 11:11AM EDT | 2024-07-19 | 521.41 | 624.60 | 628.30 | 0.00 | - | 1 | 127 | 96.48% |
| NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 2024-08-16 | 475.54 | 467.30 | 472.00 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA240920C00430000 | 2024-05-22 12:15PM EDT | 2024-09-20 | 609.30 | 630.70 | 635.65 | +80.64 | +15.25% | 1 | 228 | 95.05% |
| NVDA241018C00430000 | 2024-05-03 9:58AM EDT | 2024-10-18 | 472.49 | 632.00 | 637.90 | 0.00 | - | 1 | 2 | 89.54% |
| NVDA241115C00430000 | 2024-05-17 3:55PM EDT | 2024-11-15 | 509.88 | 634.75 | 640.65 | 0.00 | - | 2 | 23 | 87.06% |
| NVDA241220C00430000 | 2024-05-23 11:46AM EDT | 2024-12-20 | 635.28 | 637.40 | 643.30 | +114.28 | +21.93% | 7 | 239 | 83.41% |
| NVDA250117C00430000 | 2024-05-23 11:00AM EDT | 2025-01-17 | 625.00 | 638.55 | 644.05 | +90.69 | +16.97% | 10 | 972 | 79.61% |
| NVDA250221C00430000 | 2024-05-23 12:11PM EDT | 2025-02-21 | 638.39 | 642.05 | 648.55 | +216.57 | +51.34% | 1 | 5 | 78.88% |
| NVDA250321C00430000 | 2024-05-16 10:32AM EDT | 2025-03-21 | 549.28 | 642.00 | 649.95 | 0.00 | - | 1 | 19 | 75.83% |
| NVDA250620C00430000 | 2024-05-23 10:12AM EDT | 2025-06-20 | 640.00 | 650.25 | 657.55 | +222.00 | +53.11% | 20 | 349 | 73.03% |
| NVDA251219C00430000 | 2024-05-15 10:29AM EDT | 2025-12-19 | 557.00 | 664.95 | 672.95 | 0.00 | - | 1 | 940 | 69.30% |
| NVDA260116C00430000 | 2024-05-23 12:50PM EDT | 2026-01-16 | 670.23 | 669.10 | 676.30 | +142.35 | +26.97% | 2 | 221 | 69.68% |
| NVDA260618C00430000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 432.07 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA261218C00430000 | 2024-05-23 9:52AM EDT | 2026-12-18 | 675.34 | 695.35 | 703.35 | +83.42 | +14.09% | 3 | 85 | 66.47% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00430000 | 2024-05-20 11:34AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 540 | 331.25% |
| NVDA240531P00430000 | 2024-05-23 11:50AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 79 | 156.25% |
| NVDA240607P00430000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 130.47% |
| NVDA240614P00430000 | 2024-05-13 1:09PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.07 | 0.00 | - | 4 | 4 | 111.72% |
| NVDA240621P00430000 | 2024-05-23 10:42AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 60 | 1,303 | 104.30% |
| NVDA240719P00430000 | 2024-05-23 10:39AM EDT | 2024-07-19 | 0.13 | 0.08 | 0.16 | -0.09 | -40.91% | 4 | 318 | 78.22% |
| NVDA240816P00430000 | 2024-05-23 10:30AM EDT | 2024-08-16 | 0.19 | 0.12 | 0.25 | -0.28 | -59.57% | 35 | 153 | 66.89% |
| NVDA240920P00430000 | 2024-05-22 11:21AM EDT | 2024-09-20 | 0.75 | 0.38 | 0.56 | 0.00 | - | 5 | 2,056 | 62.26% |
| NVDA241018P00430000 | 2024-05-22 10:04AM EDT | 2024-10-18 | 1.22 | 0.46 | 0.75 | 0.00 | - | 1 | 28 | 57.79% |
| NVDA241115P00430000 | 2024-05-15 3:07PM EDT | 2024-11-15 | 2.01 | 0.78 | 1.11 | 0.00 | - | 1 | 1,801 | 56.06% |
| NVDA241220P00430000 | 2024-05-22 9:33AM EDT | 2024-12-20 | 1.62 | 1.19 | 1.69 | -0.73 | -31.06% | 3 | 245 | 54.21% |
| NVDA250117P00430000 | 2024-05-23 11:53AM EDT | 2025-01-17 | 1.90 | 1.65 | 1.98 | -1.47 | -43.62% | 16 | 1,007 | 52.68% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 2025-02-21 | 8.33 | 4.05 | 5.25 | 0.00 | - | 3 | 9 | 57.40% |
| NVDA250321P00430000 | 2024-05-22 11:36AM EDT | 2025-03-21 | 3.35 | 2.82 | 3.60 | -1.50 | -30.93% | 5 | 38 | 51.27% |
| NVDA250620P00430000 | 2024-05-23 9:33AM EDT | 2025-06-20 | 5.80 | 5.00 | 5.35 | -2.20 | -27.50% | 1 | 369 | 49.22% |
| NVDA251219P00430000 | 2024-05-23 11:38AM EDT | 2025-12-19 | 10.82 | 10.10 | 11.35 | -4.23 | -28.11% | 1 | 2,007 | 47.58% |
| NVDA260116P00430000 | 2024-05-16 9:46AM EDT | 2026-01-16 | 17.23 | 11.30 | 11.85 | 0.00 | - | 1 | 160 | 46.92% |
| NVDA260618P00430000 | 2024-05-23 10:17AM EDT | 2026-06-18 | 17.80 | 16.60 | 17.30 | -5.20 | -22.61% | 2 | 55 | 45.97% |
| NVDA261218P00430000 | 2024-05-22 3:55PM EDT | 2026-12-18 | 23.39 | 22.40 | 24.05 | -5.61 | -19.34% | 1 | 72 | 45.11% |
© 2024 Yahoo. All rights reserved.