NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:470.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00470000 | 2024-05-22 9:30AM EDT | 2024-05-24 | 485.18 | 554.75 | 559.25 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA240531C00470000 | 2024-05-16 11:36AM EDT | 2024-05-31 | 485.00 | 554.55 | 559.60 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240607C00470000 | 2024-05-23 9:30AM EDT | 2024-06-07 | 562.13 | 555.70 | 559.60 | +85.90 | +18.04% | 2 | 2 | 0.00% |
| NVDA240621C00470000 | 2024-05-23 10:26AM EDT | 2024-06-21 | 570.00 | 555.95 | 561.20 | +100.00 | +21.28% | 5 | 1,583 | 0.00% |
| NVDA240719C00470000 | 2024-05-23 9:30AM EDT | 2024-07-19 | 554.65 | 559.00 | 562.80 | +78.49 | +16.48% | 1 | 197 | 0.00% |
| NVDA240816C00470000 | 2024-05-02 2:08PM EDT | 2024-08-16 | 578.38 | 561.20 | 565.70 | +182.38 | +46.06% | 15 | 34 | 78.71% |
| NVDA240920C00470000 | 2024-05-23 1:22PM EDT | 2024-09-20 | 596.06 | 564.15 | 568.70 | +104.31 | +21.21% | 11 | 192 | 69.82% |
| NVDA241018C00470000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 318.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA241115C00470000 | 2024-05-23 11:43AM EDT | 2024-11-15 | 593.44 | 569.75 | 576.45 | +129.09 | +27.80% | 2 | 9 | 73.43% |
| NVDA241220C00470000 | 2024-05-23 11:46AM EDT | 2024-12-20 | 597.28 | 571.40 | 576.60 | +102.28 | +20.66% | 1 | 200 | 68.49% |
| NVDA250117C00470000 | 2024-05-20 3:13PM EDT | 2025-01-17 | 503.49 | 573.65 | 579.75 | 0.00 | - | 1 | 1,644 | 68.02% |
| NVDA250221C00470000 | 2024-05-23 12:28PM EDT | 2025-02-21 | 604.44 | 575.70 | 583.35 | +250.73 | +70.89% | 14 | 0 | 66.76% |
| NVDA250321C00470000 | 2024-05-23 9:33AM EDT | 2025-03-21 | 580.99 | 577.80 | 585.95 | +72.20 | +14.19% | 1 | 21 | 65.96% |
| NVDA250620C00470000 | 2024-05-22 3:41PM EDT | 2025-06-20 | 515.35 | 587.70 | 597.10 | 0.00 | - | 6 | 159 | 65.98% |
| NVDA250919C00470000 | 2024-05-22 3:41PM EDT | 2025-09-19 | 524.95 | 596.00 | 608.25 | 0.00 | - | 1 | 2 | 65.37% |
| NVDA251219C00470000 | 2024-05-17 1:13PM EDT | 2025-12-19 | 525.16 | 609.95 | 614.75 | 0.00 | - | 6 | 337 | 65.21% |
| NVDA260116C00470000 | 2024-05-23 1:13PM EDT | 2026-01-16 | 640.00 | 612.80 | 617.35 | +111.30 | +21.05% | 5 | 144 | 64.99% |
| NVDA260618C00470000 | 2024-04-23 2:11PM EDT | 2026-06-18 | 444.45 | 624.15 | 628.90 | 0.00 | - | 1 | 94 | 62.79% |
| NVDA261218C00470000 | 2024-04-19 3:33PM EDT | 2026-12-18 | 413.05 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00470000 | 2024-05-22 10:46AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 1,115 | 293.75% |
| NVDA240531P00470000 | 2024-05-23 12:52PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 94 | 522 | 137.50% |
| NVDA240607P00470000 | 2024-05-22 3:14PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 115.63% |
| NVDA240614P00470000 | 2024-05-23 10:54AM EDT | 2024-06-14 | 0.08 | 0.02 | 0.08 | -0.07 | -46.67% | 1 | 9 | 101.95% |
| NVDA240621P00470000 | 2024-05-21 11:19AM EDT | 2024-06-21 | 0.09 | 0.10 | 0.15 | -0.03 | -25.00% | 9 | 1,986 | 96.68% |
| NVDA240719P00470000 | 2024-05-23 11:51AM EDT | 2024-07-19 | 0.18 | 0.13 | 0.24 | -0.12 | -40.00% | 3 | 320 | 72.17% |
| NVDA240816P00470000 | 2024-05-23 10:30AM EDT | 2024-08-16 | 0.32 | 0.26 | 0.37 | -0.43 | -57.33% | 1 | 81 | 62.65% |
| NVDA240920P00470000 | 2024-05-23 12:45PM EDT | 2024-09-20 | 0.66 | 0.60 | 0.81 | -0.52 | -44.07% | 11 | 1,314 | 58.01% |
| NVDA241018P00470000 | 2024-05-20 3:51PM EDT | 2024-10-18 | 1.85 | 0.80 | 1.09 | 0.00 | - | 1 | 674 | 54.27% |
| NVDA241115P00470000 | 2024-05-21 3:33PM EDT | 2024-11-15 | 1.08 | 1.25 | 1.60 | -1.29 | -54.43% | 2 | 78 | 52.69% |
| NVDA241220P00470000 | 2024-05-23 11:03AM EDT | 2024-12-20 | 2.20 | 1.97 | 2.51 | -1.40 | -38.89% | 93 | 887 | 51.51% |
| NVDA250117P00470000 | 2024-05-23 1:50PM EDT | 2025-01-17 | 2.69 | 2.72 | 2.94 | -2.16 | -44.54% | 117 | 1,197 | 50.28% |
| NVDA250221P00470000 | 2024-05-06 11:57AM EDT | 2025-02-21 | 9.55 | 3.45 | 4.00 | 0.00 | - | 1 | 12 | 49.85% |
| NVDA250321P00470000 | 2024-05-21 1:27PM EDT | 2025-03-21 | 7.05 | 4.30 | 4.85 | 0.00 | - | 14 | 72 | 49.19% |
| NVDA250620P00470000 | 2024-05-21 12:40PM EDT | 2025-06-20 | 11.15 | 7.45 | 7.90 | 0.00 | - | 3 | 638 | 47.55% |
| NVDA250919P00470000 | 2024-05-23 2:44PM EDT | 2025-09-19 | 11.35 | 10.25 | 12.25 | -4.09 | -26.49% | 6 | 5 | 47.30% |
| NVDA251219P00470000 | 2024-05-23 9:36AM EDT | 2025-12-19 | 15.47 | 14.85 | 15.50 | -4.78 | -23.60% | 4 | 517 | 46.00% |
| NVDA260116P00470000 | 2024-05-23 2:34PM EDT | 2026-01-16 | 15.85 | 15.85 | 16.50 | -5.45 | -25.59% | 4 | 472 | 45.65% |
| NVDA260618P00470000 | 2024-05-23 2:35PM EDT | 2026-06-18 | 22.67 | 22.85 | 23.60 | -7.58 | -25.06% | 3 | 126 | 44.98% |
| NVDA261218P00470000 | 2024-05-23 12:10PM EDT | 2026-12-18 | 30.41 | 29.85 | 31.45 | -7.34 | -19.44% | 36 | 143 | 44.04% |
© 2024 Yahoo. All rights reserved.