NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:50.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00050000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 874.57 | 1,000.00 | 1,002.90 | 0.00 | - | 8 | 255 | 0.00% |
| NVDA240719C00050000 | 2024-05-21 9:51AM EDT | 2024-07-19 | 886.45 | 1,000.80 | 1,004.05 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA240816C00050000 | 2024-03-14 3:39PM EDT | 2024-08-16 | 825.90 | 830.45 | 836.10 | 0.00 | - | 198 | 151 | 0.00% |
| NVDA240920C00050000 | 2024-04-01 3:21PM EDT | 2024-09-20 | 855.15 | 779.20 | 784.45 | 0.00 | - | 4 | 267 | 0.00% |
| NVDA241220C00050000 | 2024-05-16 10:34AM EDT | 2024-12-20 | 904.47 | 1,002.15 | 1,006.80 | 0.00 | - | 2 | 37 | 195.36% |
| NVDA250117C00050000 | 2024-05-16 2:46PM EDT | 2025-01-17 | 899.99 | 1,002.30 | 1,007.05 | 0.00 | - | 4 | 31 | 187.11% |
| NVDA250620C00050000 | 2024-03-11 1:53PM EDT | 2025-06-20 | 816.17 | 820.80 | 829.75 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA251219C00050000 | 2024-05-23 11:46AM EDT | 2025-12-19 | 1,003.35 | 1,001.15 | 1,014.10 | +202.85 | +25.34% | 1 | 22 | 125.44% |
| NVDA260116C00050000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 800.86 | 1,001.80 | 1,012.20 | 0.00 | - | 4 | 25 | 117.47% |
| NVDA260618C00050000 | 2024-04-19 2:54PM EDT | 2026-06-18 | 730.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA261218C00050000 | 2024-04-19 2:54PM EDT | 2026-12-18 | 732.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00050000 | 2024-02-29 1:33PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,195 | 310.94% |
| NVDA240719P00050000 | 2024-05-23 11:39AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 42 | 235.16% |
| NVDA240920P00050000 | 2024-04-02 12:22PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 333 | 174.61% |
| NVDA241115P00050000 | 2024-05-23 10:37AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 5 | 9 | 118.75% |
| NVDA241220P00050000 | 2024-03-18 1:50PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 319 | 138.87% |
| NVDA250117P00050000 | 2024-05-23 11:19AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 388 | 1,644 | 103.13% |
| NVDA250221P00050000 | 2024-05-23 9:58AM EDT | 2025-02-21 | 0.20 | 0.01 | 0.10 | +0.16 | +400.00% | 4 | 483 | 113.28% |
| NVDA250620P00050000 | 2024-05-23 12:10PM EDT | 2025-06-20 | 0.15 | 0.06 | 0.10 | +0.10 | +200.00% | 10 | 3,471 | 97.85% |
| NVDA251219P00050000 | 2024-05-23 11:45AM EDT | 2025-12-19 | 0.19 | 0.02 | 0.24 | +0.05 | +35.71% | 2 | 454 | 84.57% |
| NVDA260116P00050000 | 2024-04-25 3:45PM EDT | 2026-01-16 | 0.26 | 0.11 | 0.35 | +0.10 | +62.50% | 5 | 108 | 87.40% |
| NVDA260618P00050000 | 2024-05-23 11:51AM EDT | 2026-06-18 | 0.22 | 0.01 | 0.44 | +0.07 | +46.67% | 2 | 234 | 77.88% |
| NVDA261218P00050000 | 2024-05-09 9:39AM EDT | 2026-12-18 | 0.30 | 0.01 | 0.67 | 0.00 | - | 5 | 32 | 73.05% |
© 2024 Yahoo. All rights reserved.