NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Strike:460.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00460000 | 2024-05-21 3:32PM EDT | 2024-05-24 | 582.41 | 593.20 | 596.00 | +89.91 | +18.26% | 1 | 12 | 0.00% |
| NVDA240531C00460000 | 2024-05-23 11:23AM EDT | 2024-05-31 | 587.00 | 591.65 | 594.50 | +97.67 | +19.96% | 1 | 3 | 0.00% |
| NVDA240614C00460000 | 2024-05-15 11:03AM EDT | 2024-06-14 | 484.21 | 592.55 | 595.90 | 0.00 | - | - | 1 | 0.00% |
| NVDA240621C00460000 | 2024-05-23 12:23PM EDT | 2024-06-21 | 590.12 | 594.05 | 597.85 | +97.37 | +19.76% | 5 | 989 | 138.60% |
| NVDA240628C00460000 | 2024-05-17 10:14AM EDT | 2024-06-28 | 475.15 | 591.70 | 599.70 | 0.00 | - | 8 | 8 | 139.75% |
| NVDA240719C00460000 | 2024-05-23 12:51PM EDT | 2024-07-19 | 596.67 | 596.55 | 600.15 | +160.76 | +36.88% | 3 | 265 | 103.44% |
| NVDA240816C00460000 | 2024-05-13 11:50AM EDT | 2024-08-16 | 453.55 | 597.15 | 602.40 | 0.00 | - | 5 | 43 | 91.97% |
| NVDA240920C00460000 | 2024-05-23 11:13AM EDT | 2024-09-20 | 592.50 | 600.15 | 605.60 | +133.93 | +29.21% | 3 | 326 | 86.83% |
| NVDA241018C00460000 | 2024-05-07 1:01PM EDT | 2024-10-18 | 469.71 | 603.25 | 608.70 | 0.00 | - | 10 | 14 | 84.70% |
| NVDA241115C00460000 | 2024-05-20 1:31PM EDT | 2024-11-15 | 503.99 | 604.20 | 610.40 | 0.00 | - | 12 | 41 | 79.94% |
| NVDA241220C00460000 | 2024-05-23 10:30AM EDT | 2024-12-20 | 597.22 | 607.45 | 613.60 | +95.87 | +19.12% | 105 | 404 | 77.57% |
| NVDA250117C00460000 | 2024-05-21 12:12PM EDT | 2025-01-17 | 512.60 | 610.45 | 615.70 | 0.00 | - | 1 | 523 | 75.96% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 2025-02-21 | 359.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00460000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 462.70 | 616.00 | 623.95 | 0.00 | - | 3 | 5 | 74.17% |
| NVDA250620C00460000 | 2024-05-20 1:50PM EDT | 2025-06-20 | 613.00 | 624.90 | 632.35 | +86.80 | +16.50% | 2 | 748 | 71.38% |
| NVDA251219C00460000 | 2024-05-21 10:14AM EDT | 2025-12-19 | 533.25 | 641.70 | 648.25 | 0.00 | - | 1 | 431 | 67.78% |
| NVDA260116C00460000 | 2024-05-22 3:07PM EDT | 2026-01-16 | 541.45 | 646.45 | 650.15 | 0.00 | - | 1 | 298 | 67.81% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 433.95 | 658.70 | 663.60 | 0.00 | - | 2 | 41 | 65.97% |
| NVDA261218C00460000 | 2024-04-26 11:06AM EDT | 2026-12-18 | 513.63 | 673.70 | 680.85 | 0.00 | - | 1 | 100 | 65.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00460000 | 2024-05-22 9:49AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 71 | 306.25% |
| NVDA240531P00460000 | 2024-05-22 3:47PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 36 | 161.72% |
| NVDA240607P00460000 | 2024-05-17 10:58AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.05 | -0.08 | -66.67% | 3 | 11 | 123.05% |
| NVDA240614P00460000 | 2024-05-13 9:56AM EDT | 2024-06-14 | 0.15 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 105.08% |
| NVDA240621P00460000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 0.08 | 0.07 | 0.12 | -0.04 | -33.33% | 1 | 1,322 | 98.83% |
| NVDA240719P00460000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 0.60 | 0.14 | 0.20 | 0.00 | - | 1 | 917 | 75.10% |
| NVDA240816P00460000 | 2024-05-21 3:18PM EDT | 2024-08-16 | 0.42 | 0.18 | 0.31 | 0.00 | - | 2 | 161 | 63.97% |
| NVDA240920P00460000 | 2024-05-23 9:31AM EDT | 2024-09-20 | 0.52 | 0.53 | 0.69 | -0.63 | -54.78% | 3 | 700 | 59.69% |
| NVDA241018P00460000 | 2024-05-23 9:36AM EDT | 2024-10-18 | 0.74 | 0.66 | 0.93 | -0.94 | -55.95% | 1 | 173 | 55.59% |
| NVDA241115P00460000 | 2024-05-23 10:51AM EDT | 2024-11-15 | 1.30 | 1.06 | 1.37 | -0.89 | -40.64% | 1 | 397 | 53.93% |
| NVDA241220P00460000 | 2024-05-23 11:53AM EDT | 2024-12-20 | 1.99 | 1.65 | 2.12 | -1.26 | -38.77% | 15 | 419 | 52.48% |
| NVDA250117P00460000 | 2024-05-23 11:16AM EDT | 2025-01-17 | 2.53 | 2.20 | 2.52 | -1.52 | -37.53% | 19 | 996 | 51.05% |
| NVDA250221P00460000 | 2024-05-23 10:53AM EDT | 2025-02-21 | 3.40 | 2.78 | 3.75 | -1.80 | -34.62% | 4 | 22 | 50.28% |
| NVDA250321P00460000 | 2024-05-21 10:37AM EDT | 2025-03-21 | 4.25 | 3.45 | 4.40 | -2.40 | -36.09% | 5 | 30 | 50.47% |
| NVDA250620P00460000 | 2024-05-21 11:14AM EDT | 2025-06-20 | 10.40 | 6.25 | 7.10 | 0.00 | - | 13 | 960 | 48.52% |
| NVDA250919P00460000 | 2024-05-22 1:40PM EDT | 2025-09-19 | 14.10 | 9.10 | 10.55 | 0.00 | - | 3 | 4 | 47.61% |
| NVDA251219P00460000 | 2024-05-22 11:13AM EDT | 2025-12-19 | 18.89 | 13.25 | 13.80 | 0.00 | - | 1 | 521 | 46.53% |
| NVDA260116P00460000 | 2024-05-23 10:26AM EDT | 2026-01-16 | 14.90 | 14.25 | 14.80 | -5.45 | -26.78% | 3 | 173 | 46.23% |
| NVDA260618P00460000 | 2024-05-23 12:57PM EDT | 2026-06-18 | 20.65 | 20.25 | 21.20 | -7.35 | -20.79% | 1 | 29 | 45.37% |
| NVDA261218P00460000 | 2024-05-23 9:32AM EDT | 2026-12-18 | 29.50 | 27.60 | 28.60 | -5.70 | -16.19% | 4 | 104 | 44.41% |
© 2024 Yahoo. All rights reserved.