NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:490.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00490000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 549.39 | 561.15 | 564.10 | +153.68 | +38.84% | 1 | 1 | 451.07% |
| NVDA240531C00490000 | 2024-05-15 10:58AM EDT | 2024-05-31 | 449.71 | 561.05 | 564.30 | 0.00 | - | 1 | 7 | 218.41% |
| NVDA240607C00490000 | 2024-05-15 11:58AM EDT | 2024-06-07 | 456.48 | 561.20 | 564.60 | 0.00 | - | 1 | 1 | 169.43% |
| NVDA240621C00490000 | 2024-05-23 9:58AM EDT | 2024-06-21 | 540.30 | 562.70 | 566.90 | +79.12 | +17.16% | 9 | 771 | 126.12% |
| NVDA240719C00490000 | 2024-05-23 10:47AM EDT | 2024-07-19 | 560.45 | 566.40 | 569.10 | +243.45 | +76.80% | 1 | 0 | 107.75% |
| NVDA240816C00490000 | 2024-05-22 11:37AM EDT | 2024-08-16 | 467.50 | 567.40 | 571.85 | 0.00 | - | 1 | 24 | 94.56% |
| NVDA240920C00490000 | 2024-05-23 10:35AM EDT | 2024-09-20 | 563.84 | 571.00 | 575.65 | +94.34 | +20.09% | 5 | 1,385 | 87.84% |
| NVDA241018C00490000 | 2024-05-20 1:38PM EDT | 2024-10-18 | 472.00 | 573.25 | 578.80 | 0.00 | - | 13 | 28 | 83.65% |
| NVDA241115C00490000 | 2024-05-22 10:24AM EDT | 2024-11-15 | 474.00 | 576.65 | 581.25 | 0.00 | - | 1 | 23 | 80.78% |
| NVDA241220C00490000 | 2024-05-15 9:30AM EDT | 2024-12-20 | 457.28 | 579.55 | 584.70 | 0.00 | - | 1 | 212 | 77.46% |
| NVDA250117C00490000 | 2024-05-07 9:56AM EDT | 2025-01-17 | 441.40 | 582.55 | 586.80 | 0.00 | - | 11 | 700 | 75.38% |
| NVDA250221C00490000 | 2024-05-02 10:58AM EDT | 2025-02-21 | 391.65 | 585.20 | 591.20 | 0.00 | - | 3 | 19 | 73.57% |
| NVDA250321C00490000 | 2024-05-21 12:40PM EDT | 2025-03-21 | 492.48 | 586.55 | 597.75 | 0.00 | - | 1 | 8 | 73.26% |
| NVDA250620C00490000 | 2024-05-22 3:19PM EDT | 2025-06-20 | 489.55 | 597.00 | 604.55 | 0.00 | - | 3 | 298 | 69.87% |
| NVDA251219C00490000 | 2024-04-24 1:11PM EDT | 2025-12-19 | 605.39 | 619.05 | 622.70 | +206.56 | +51.79% | 52 | 305 | 67.48% |
| NVDA260116C00490000 | 2024-05-17 1:54PM EDT | 2026-01-16 | 510.30 | 621.95 | 625.55 | 0.00 | - | 4 | 130 | 67.17% |
| NVDA260618C00490000 | 2024-05-23 11:04AM EDT | 2026-06-18 | 625.40 | 636.65 | 641.40 | +122.39 | +24.33% | 3 | 71 | 65.86% |
| NVDA261218C00490000 | 2024-05-03 3:41PM EDT | 2026-12-18 | 505.89 | 652.20 | 660.00 | 0.00 | - | 1 | 279 | 64.75% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00490000 | 2024-05-23 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 2,426 | 281.25% |
| NVDA240531P00490000 | 2024-05-22 2:28PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1 | 275 | 143.75% |
| NVDA240607P00490000 | 2024-05-23 9:30AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 6 | 21 | 112.50% |
| NVDA240614P00490000 | 2024-05-23 9:47AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.10 | -0.22 | -88.00% | 1 | 6 | 99.61% |
| NVDA240621P00490000 | 2024-05-23 11:09AM EDT | 2024-06-21 | 0.11 | 0.10 | 0.16 | -0.07 | -38.89% | 62 | 1,127 | 94.14% |
| NVDA240719P00490000 | 2024-05-23 11:58AM EDT | 2024-07-19 | 0.21 | 0.13 | 0.24 | -0.17 | -44.74% | 3 | 288 | 70.07% |
| NVDA240816P00490000 | 2024-05-23 11:56AM EDT | 2024-08-16 | 0.35 | 0.25 | 0.40 | -0.30 | -46.15% | 4 | 233 | 61.04% |
| NVDA240920P00490000 | 2024-05-23 9:31AM EDT | 2024-09-20 | 0.76 | 0.64 | 0.85 | -0.57 | -42.86% | 1 | 762 | 56.69% |
| NVDA241018P00490000 | 2024-05-23 11:47AM EDT | 2024-10-18 | 1.01 | 0.85 | 1.08 | -0.97 | -48.99% | 19 | 50 | 52.82% |
| NVDA241115P00490000 | 2024-05-23 11:57AM EDT | 2024-11-15 | 1.55 | 1.42 | 1.75 | -1.45 | -48.33% | 4 | 232 | 51.92% |
| NVDA241220P00490000 | 2024-05-23 12:13PM EDT | 2024-12-20 | 2.52 | 2.38 | 2.59 | -1.88 | -42.73% | 18 | 941 | 50.82% |
| NVDA250117P00490000 | 2024-05-23 10:17AM EDT | 2025-01-17 | 3.18 | 3.05 | 3.20 | -2.18 | -38.72% | 5 | 811 | 49.81% |
| NVDA250221P00490000 | 2024-05-23 9:56AM EDT | 2025-02-21 | 4.73 | 3.80 | 4.45 | -2.25 | -32.23% | 23 | 71 | 49.32% |
| NVDA250321P00490000 | 2024-05-14 11:27AM EDT | 2025-03-21 | 11.29 | 4.60 | 5.75 | 0.00 | - | 1 | 32 | 49.32% |
| NVDA250620P00490000 | 2024-05-22 2:50PM EDT | 2025-06-20 | 10.00 | 8.35 | 8.75 | -3.05 | -23.37% | 1 | 254 | 47.16% |
| NVDA250919P00490000 | 2024-05-07 11:52AM EDT | 2025-09-19 | 23.60 | 11.55 | 13.15 | 0.00 | - | 1 | 4 | 46.68% |
| NVDA251219P00490000 | 2024-05-23 11:55AM EDT | 2025-12-19 | 16.75 | 16.40 | 16.95 | -8.25 | -33.00% | 3 | 154 | 45.67% |
| NVDA260116P00490000 | 2024-05-21 3:59PM EDT | 2026-01-16 | 24.65 | 17.70 | 18.10 | 0.00 | - | 2 | 767 | 45.38% |
| NVDA260618P00490000 | 2024-05-23 12:09PM EDT | 2026-06-18 | 25.49 | 24.55 | 25.65 | -8.01 | -23.91% | 10 | 80 | 44.71% |
| NVDA261218P00490000 | 2024-05-23 10:25AM EDT | 2026-12-18 | 34.39 | 32.85 | 34.05 | -8.66 | -20.12% | 1 | 85 | 43.82% |
© 2024 Yahoo. All rights reserved.