NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00005000 | 2024-05-23 12:51PM EDT | 2024-06-21 | 1,048.00 | 1,033.45 | 1,036.90 | +102.41 | +10.83% | 29 | 6,118 | 1,183.20% |
| NVDA240719C00005000 | 2024-05-23 3:50PM EDT | 2024-07-19 | 1,031.25 | 1,032.50 | 1,036.00 | +92.60 | +9.87% | 47 | 59 | 732.81% |
| NVDA240816C00005000 | 2024-05-22 9:59AM EDT | 2024-08-16 | 940.75 | 1,032.70 | 1,036.15 | 0.00 | - | 3 | 100 | 620.70% |
| NVDA240920C00005000 | 2024-05-23 3:20PM EDT | 2024-09-20 | 1,024.55 | 1,033.50 | 1,038.00 | +138.45 | +15.62% | 34 | 443 | 641.21% |
| NVDA241115C00005000 | 2024-05-17 11:11AM EDT | 2024-11-15 | 931.18 | 1,032.75 | 1,039.05 | 0.00 | - | 4 | 5 | 541.99% |
| NVDA241220C00005000 | 2024-05-22 3:50PM EDT | 2024-12-20 | 939.24 | 1,026.40 | 1,040.20 | 0.00 | - | 10 | 53 | 298.44% |
| NVDA250117C00005000 | 2024-05-23 3:50PM EDT | 2025-01-17 | 1,034.80 | 1,033.20 | 1,038.60 | +93.30 | +9.91% | 427 | 2,469 | 465.43% |
| NVDA250221C00005000 | 2024-05-03 9:51AM EDT | 2025-02-21 | 880.09 | 1,028.80 | 1,035.50 | 0.00 | - | 2 | 133 | 409.96% |
| NVDA250620C00005000 | 2024-05-23 3:48PM EDT | 2025-06-20 | 1,032.72 | 1,029.10 | 1,039.80 | +88.62 | +9.39% | 154 | 1,792 | 291.21% |
| NVDA251219C00005000 | 2024-05-22 11:15AM EDT | 2025-12-19 | 945.68 | 1,029.35 | 1,043.25 | 0.00 | - | 10 | 48 | 319.34% |
| NVDA260116C00005000 | 2024-05-23 3:40PM EDT | 2026-01-16 | 1,032.58 | 1,028.80 | 1,041.90 | +88.10 | +9.33% | 13 | 2,650 | 270.61% |
| NVDA260618C00005000 | 2024-05-23 12:21PM EDT | 2026-06-18 | 1,045.80 | 1,022.00 | 1,042.00 | +102.33 | +10.85% | 5 | 102 | 0.00% |
| NVDA261218C00005000 | 2024-05-23 3:05PM EDT | 2026-12-18 | 1,027.44 | 1,030.00 | 1,045.40 | +80.79 | +8.53% | 32 | 2,351 | 342.97% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00005000 | 2024-05-23 11:05AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,450 | 5,864 | 525.00% |
| NVDA240719P00005000 | 2024-05-22 9:37AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 387.50% |
| NVDA240920P00005000 | 2024-05-23 11:07AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,090 | 5,052 | 262.50% |
| NVDA241115P00005000 | 2024-03-25 9:48AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 4 | 278.91% |
| NVDA241220P00005000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 146 | 200.00% |
| NVDA250117P00005000 | 2024-05-23 12:50PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,491 | 3,675 | 187.50% |
| NVDA250221P00005000 | 2024-05-23 11:09AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 243 | 175.00% |
| NVDA250620P00005000 | 2024-05-23 2:19PM EDT | 2025-06-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 838 | 3,151 | 154.69% |
| NVDA251219P00005000 | 2024-05-22 11:59AM EDT | 2025-12-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 31 | 134.38% |
| NVDA260116P00005000 | 2024-05-23 12:44PM EDT | 2026-01-16 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 49 | 1,595 | 138.28% |
| NVDA260618P00005000 | 2024-05-21 2:53PM EDT | 2026-06-18 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 291 | 125.00% |
| NVDA261218P00005000 | 2024-05-23 3:14PM EDT | 2026-12-18 | 0.07 | 0.06 | 0.07 | 0.00 | - | 87 | 1,290 | 117.58% |
© 2024 Yahoo. All rights reserved.