NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:500.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00500000 | 2024-05-23 9:44AM EDT | 2024-05-24 | 537.85 | 530.45 | 535.00 | +98.95 | +22.54% | 2 | 36 | 545.02% |
| NVDA240531C00500000 | 2024-05-22 3:20PM EDT | 2024-05-31 | 529.40 | 530.00 | 531.90 | +89.97 | +20.47% | 2 | 11 | 233.69% |
| NVDA240607C00500000 | 2024-05-23 10:09AM EDT | 2024-06-07 | 537.34 | 528.85 | 532.05 | +88.44 | +19.70% | 1 | 31 | 168.97% |
| NVDA240614C00500000 | 2024-05-13 11:54AM EDT | 2024-06-14 | 550.95 | 531.20 | 534.50 | +142.25 | +34.81% | 1 | 1 | 161.57% |
| NVDA240621C00500000 | 2024-05-23 2:47PM EDT | 2024-06-21 | 537.25 | 529.15 | 535.25 | +85.40 | +18.90% | 111 | 3,592 | 137.35% |
| NVDA240628C00500000 | 2024-05-23 9:42AM EDT | 2024-06-28 | 534.00 | 535.35 | 539.25 | +79.19 | +17.41% | 5 | 5 | 146.97% |
| NVDA240719C00500000 | 2024-05-23 1:20PM EDT | 2024-07-19 | 560.65 | 538.40 | 541.60 | +114.80 | +25.75% | 5 | 338 | 124.82% |
| NVDA240816C00500000 | 2024-05-23 1:27PM EDT | 2024-08-16 | 564.95 | 535.65 | 539.10 | +106.76 | +23.30% | 11 | 135 | 96.56% |
| NVDA240920C00500000 | 2024-05-23 2:16PM EDT | 2024-09-20 | 556.08 | 537.05 | 543.30 | +95.93 | +20.85% | 45 | 1,495 | 86.72% |
| NVDA241018C00500000 | 2024-05-23 10:54AM EDT | 2024-10-18 | 555.83 | 545.45 | 550.95 | +100.06 | +21.95% | 1 | 112 | 89.44% |
| NVDA241115C00500000 | 2024-05-23 9:35AM EDT | 2024-11-15 | 548.63 | 544.30 | 549.95 | +92.17 | +20.19% | 3 | 67 | 80.80% |
| NVDA241220C00500000 | 2024-05-23 1:51PM EDT | 2024-12-20 | 572.27 | 547.25 | 551.75 | +113.13 | +24.64% | 38 | 998 | 76.33% |
| NVDA250117C00500000 | 2024-05-23 1:51PM EDT | 2025-01-17 | 574.34 | 555.05 | 559.45 | +108.78 | +23.37% | 205 | 6,416 | 78.78% |
| NVDA250221C00500000 | 2024-05-20 3:53PM EDT | 2025-02-21 | 477.34 | 556.70 | 563.65 | 0.00 | - | 1 | 14 | 75.90% |
| NVDA250321C00500000 | 2024-05-23 11:19AM EDT | 2025-03-21 | 572.50 | 556.80 | 564.20 | +97.50 | +20.53% | 7 | 50 | 72.55% |
| NVDA250620C00500000 | 2024-05-23 2:26PM EDT | 2025-06-20 | 579.00 | 566.75 | 573.65 | +95.07 | +19.65% | 132 | 1,081 | 69.58% |
| NVDA250919C00500000 | 2024-05-22 9:41AM EDT | 2025-09-19 | 497.48 | 580.30 | 587.95 | 0.00 | - | 5 | 13 | 69.82% |
| NVDA251219C00500000 | 2024-05-22 3:16PM EDT | 2025-12-19 | 616.28 | 587.40 | 591.00 | +110.11 | +21.75% | 5 | 806 | 66.32% |
| NVDA260116C00500000 | 2024-05-23 2:24PM EDT | 2026-01-16 | 601.80 | 593.05 | 596.40 | +86.50 | +16.79% | 41 | 1,299 | 67.13% |
| NVDA260618C00500000 | 2024-05-23 12:59PM EDT | 2026-06-18 | 633.15 | 610.10 | 613.70 | +107.15 | +20.37% | 4 | 131 | 66.29% |
| NVDA261218C00500000 | 2024-05-23 2:18PM EDT | 2026-12-18 | 640.82 | 624.75 | 630.10 | +93.77 | +17.14% | 16 | 525 | 64.47% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00500000 | 2024-05-23 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,463 | 268.75% |
| NVDA240531P00500000 | 2024-05-23 2:45PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 286 | 2,542 | 125.00% |
| NVDA240607P00500000 | 2024-05-23 9:37AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.05 | -0.09 | -81.82% | 9 | 676 | 107.81% |
| NVDA240614P00500000 | 2024-05-23 1:51PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.09 | -0.13 | -68.42% | 8 | 287 | 96.29% |
| NVDA240621P00500000 | 2024-05-23 2:23PM EDT | 2024-06-21 | 0.12 | 0.14 | 0.16 | -0.05 | -29.41% | 880 | 7,139 | 90.43% |
| NVDA240628P00500000 | 2024-05-23 9:30AM EDT | 2024-06-28 | 0.05 | 0.10 | 0.25 | -0.15 | -75.00% | 12 | 13 | 82.72% |
| NVDA240719P00500000 | 2024-05-23 1:54PM EDT | 2024-07-19 | 0.20 | 0.24 | 0.30 | -0.22 | -52.38% | 119 | 1,418 | 69.09% |
| NVDA240816P00500000 | 2024-05-23 1:36PM EDT | 2024-08-16 | 0.36 | 0.36 | 0.41 | -0.35 | -49.30% | 50 | 809 | 58.98% |
| NVDA240920P00500000 | 2024-05-23 2:46PM EDT | 2024-09-20 | 0.93 | 0.88 | 0.98 | -0.35 | -27.34% | 113 | 1,598 | 55.42% |
| NVDA241018P00500000 | 2024-05-23 1:40PM EDT | 2024-10-18 | 1.10 | 1.15 | 1.35 | -1.00 | -47.62% | 52 | 407 | 52.00% |
| NVDA241115P00500000 | 2024-05-23 2:18PM EDT | 2024-11-15 | 1.65 | 1.66 | 1.95 | -1.50 | -47.62% | 77 | 720 | 50.34% |
| NVDA241220P00500000 | 2024-05-23 2:47PM EDT | 2024-12-20 | 2.84 | 2.77 | 2.93 | -2.13 | -42.86% | 883 | 2,962 | 49.71% |
| NVDA250117P00500000 | 2024-05-23 2:49PM EDT | 2025-01-17 | 3.59 | 3.55 | 3.65 | -2.16 | -37.57% | 1,033 | 5,231 | 48.53% |
| NVDA250221P00500000 | 2024-05-23 2:08PM EDT | 2025-02-21 | 4.70 | 4.65 | 5.05 | -2.80 | -37.33% | 182 | 301 | 48.13% |
| NVDA250321P00500000 | 2024-05-23 2:28PM EDT | 2025-03-21 | 5.70 | 5.80 | 6.10 | -3.40 | -37.36% | 37 | 356 | 47.59% |
| NVDA250620P00500000 | 2024-05-23 2:27PM EDT | 2025-06-20 | 9.40 | 9.55 | 9.90 | -4.76 | -33.62% | 49 | 1,724 | 46.29% |
| NVDA250919P00500000 | 2024-05-23 1:49PM EDT | 2025-09-19 | 13.15 | 13.15 | 15.05 | -6.45 | -32.91% | 12 | 11 | 46.17% |
| NVDA251219P00500000 | 2024-05-23 2:16PM EDT | 2025-12-19 | 18.05 | 18.40 | 19.05 | -6.41 | -26.21% | 32 | 2,413 | 45.11% |
| NVDA260116P00500000 | 2024-05-23 2:29PM EDT | 2026-01-16 | 19.85 | 19.60 | 20.00 | -6.15 | -23.65% | 35 | 1,548 | 44.65% |
| NVDA260618P00500000 | 2024-05-23 11:47AM EDT | 2026-06-18 | 27.00 | 27.45 | 28.20 | -8.35 | -23.62% | 21 | 335 | 44.13% |
| NVDA261218P00500000 | 2024-05-23 2:30PM EDT | 2026-12-18 | 36.00 | 36.00 | 37.20 | -7.15 | -16.57% | 130 | 940 | 43.34% |
© 2024 Yahoo. All rights reserved.