NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:510.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00510000 | 2024-05-22 3:17PM EDT | 2024-05-24 | 430.75 | 531.70 | 534.75 | 0.00 | - | 7 | 7 | 0.00% |
| NVDA240531C00510000 | 2024-05-22 3:17PM EDT | 2024-05-31 | 431.30 | 532.45 | 536.80 | 0.00 | - | 7 | 8 | 212.45% |
| NVDA240621C00510000 | 2024-05-23 12:05PM EDT | 2024-06-21 | 539.79 | 533.95 | 536.95 | +98.05 | +22.20% | 11 | 635 | 118.09% |
| NVDA240719C00510000 | 2024-05-23 12:32PM EDT | 2024-07-19 | 545.92 | 537.10 | 540.75 | +156.49 | +40.18% | 2 | 102 | 97.12% |
| NVDA240816C00510000 | 2024-05-03 11:19AM EDT | 2024-08-16 | 380.35 | 539.50 | 544.10 | 0.00 | - | 12 | 99 | 89.33% |
| NVDA240920C00510000 | 2024-05-14 12:44PM EDT | 2024-09-20 | 542.28 | 541.80 | 545.45 | +131.66 | +32.06% | 3 | 274 | 79.39% |
| NVDA241018C00510000 | 2024-05-14 12:44PM EDT | 2024-10-18 | 413.91 | 543.90 | 550.40 | 0.00 | - | 8 | 17 | 77.60% |
| NVDA241115C00510000 | 2024-05-23 9:30AM EDT | 2024-11-15 | 531.00 | 546.30 | 552.40 | +104.00 | +24.36% | 1 | 14 | 74.25% |
| NVDA241220C00510000 | 2024-05-22 11:51AM EDT | 2024-12-20 | 546.95 | 552.35 | 558.00 | +87.39 | +19.02% | 1 | 270 | 74.39% |
| NVDA250117C00510000 | 2024-05-23 12:07PM EDT | 2025-01-17 | 557.95 | 553.95 | 558.85 | +90.95 | +19.48% | 1 | 511 | 71.10% |
| NVDA250221C00510000 | 2024-05-02 10:26AM EDT | 2025-02-21 | 375.15 | 556.10 | 565.10 | 0.00 | - | 1 | 18 | 70.04% |
| NVDA250620C00510000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 390.52 | 572.55 | 578.70 | 0.00 | - | 1 | 218 | 68.04% |
| NVDA251219C00510000 | 2024-05-23 11:31AM EDT | 2025-12-19 | 600.00 | 592.30 | 595.95 | +204.70 | +51.78% | 1 | 640 | 64.77% |
| NVDA260116C00510000 | 2024-05-17 3:08PM EDT | 2026-01-16 | 608.00 | 596.25 | 598.70 | +116.90 | +23.80% | 1 | 50 | 64.67% |
| NVDA260618C00510000 | 2024-05-21 11:38AM EDT | 2026-06-18 | 526.88 | 612.50 | 617.70 | 0.00 | - | 1 | 73 | 64.23% |
| NVDA261218C00510000 | 2024-05-22 11:24AM EDT | 2026-12-18 | 620.84 | 628.80 | 635.30 | +72.64 | +13.25% | 1 | 220 | 63.01% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00510000 | 2024-05-23 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 748 | 268.75% |
| NVDA240531P00510000 | 2024-05-23 1:34PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | -0.09 | -90.00% | 4 | 32 | 138.28% |
| NVDA240607P00510000 | 2024-05-22 3:34PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.06 | 0.00 | - | 7 | 33 | 107.03% |
| NVDA240614P00510000 | 2024-05-23 1:19PM EDT | 2024-06-14 | 0.10 | 0.03 | 0.10 | -0.17 | -62.96% | 1 | 10 | 95.12% |
| NVDA240621P00510000 | 2024-05-23 11:51AM EDT | 2024-06-21 | 0.16 | 0.12 | 0.17 | -0.03 | -15.79% | 5 | 1,037 | 89.65% |
| NVDA240628P00510000 | 2024-05-22 1:33PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 86.91% |
| NVDA240719P00510000 | 2024-05-23 10:48AM EDT | 2024-07-19 | 0.25 | 0.16 | 0.27 | -0.18 | -41.86% | 12 | 415 | 67.04% |
| NVDA240816P00510000 | 2024-05-23 11:49AM EDT | 2024-08-16 | 0.44 | 0.31 | 0.45 | -0.35 | -44.30% | 32 | 174 | 58.55% |
| NVDA240920P00510000 | 2024-05-23 9:46AM EDT | 2024-09-20 | 0.85 | 0.78 | 0.98 | -0.73 | -46.20% | 8 | 266 | 54.65% |
| NVDA241018P00510000 | 2024-05-21 3:16PM EDT | 2024-10-18 | 2.42 | 1.10 | 1.36 | 0.00 | - | 2 | 98 | 51.54% |
| NVDA241115P00510000 | 2024-05-22 9:57AM EDT | 2024-11-15 | 1.95 | 1.66 | 1.98 | -1.73 | -47.01% | 2 | 213 | 50.06% |
| NVDA241220P00510000 | 2024-05-23 11:35AM EDT | 2024-12-20 | 3.00 | 2.89 | 3.15 | -2.20 | -42.31% | 12 | 260 | 49.96% |
| NVDA250117P00510000 | 2024-05-23 11:36AM EDT | 2025-01-17 | 3.81 | 3.65 | 3.85 | -2.84 | -42.71% | 16 | 645 | 48.64% |
| NVDA250221P00510000 | 2024-05-23 1:10PM EDT | 2025-02-21 | 5.05 | 4.60 | 5.35 | -2.70 | -34.84% | 2 | 30 | 48.31% |
| NVDA250620P00510000 | 2024-05-23 11:26AM EDT | 2025-06-20 | 10.20 | 9.90 | 10.35 | -5.16 | -33.59% | 9 | 239 | 46.40% |
| NVDA251219P00510000 | 2024-05-23 11:32AM EDT | 2025-12-19 | 19.45 | 19.00 | 19.80 | -7.17 | -26.93% | 1 | 280 | 45.20% |
| NVDA260116P00510000 | 2024-05-23 11:54AM EDT | 2026-01-16 | 20.53 | 20.45 | 21.05 | -8.34 | -28.89% | 1 | 594 | 44.91% |
| NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 2026-06-18 | 50.75 | 47.10 | 48.10 | 0.00 | - | 1 | 36 | 52.19% |
| NVDA261218P00510000 | 2024-05-22 1:56PM EDT | 2026-12-18 | 39.55 | 36.95 | 38.45 | -8.14 | -17.07% | 4 | 175 | 43.42% |
© 2024 Yahoo. All rights reserved.