NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Strike:520.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00520000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 427.94 | 533.55 | 536.40 | 0.00 | - | 10 | 14 | 0.00% |
| NVDA240531C00520000 | 2024-05-21 11:42AM EDT | 2024-05-31 | 429.49 | 533.65 | 536.95 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA240607C00520000 | 2024-05-17 11:51AM EDT | 2024-06-07 | 414.61 | 534.20 | 537.35 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240621C00520000 | 2024-05-23 10:59AM EDT | 2024-06-21 | 519.11 | 535.35 | 539.70 | +89.96 | +20.96% | 3 | 890 | 101.95% |
| NVDA240719C00520000 | 2024-05-22 2:37PM EDT | 2024-07-19 | 421.70 | 537.85 | 540.80 | 0.00 | - | 62 | 245 | 63.97% |
| NVDA240816C00520000 | 2024-05-23 12:11PM EDT | 2024-08-16 | 534.98 | 540.10 | 544.10 | +129.07 | +31.80% | 7 | 189 | 76.65% |
| NVDA240920C00520000 | 2024-05-20 3:14PM EDT | 2024-09-20 | 443.05 | 543.70 | 547.60 | 0.00 | - | 2 | 573 | 74.83% |
| NVDA241018C00520000 | 2024-05-20 1:37PM EDT | 2024-10-18 | 444.00 | 545.55 | 551.25 | 0.00 | - | 10 | 26 | 72.70% |
| NVDA241115C00520000 | 2024-04-25 10:04AM EDT | 2024-11-15 | 320.65 | 549.30 | 553.35 | 0.00 | - | 1 | 70 | 71.08% |
| NVDA241220C00520000 | 2024-05-22 3:46PM EDT | 2024-12-20 | 544.51 | 553.25 | 557.35 | +94.85 | +21.09% | 5 | 252 | 69.71% |
| NVDA250117C00520000 | 2024-05-23 11:19AM EDT | 2025-01-17 | 545.00 | 556.15 | 560.80 | +105.00 | +23.86% | 4 | 469 | 68.74% |
| NVDA250221C00520000 | 2024-05-15 11:57AM EDT | 2025-02-21 | 458.00 | 560.15 | 566.15 | 0.00 | - | 1 | 28 | 68.29% |
| NVDA250321C00520000 | 2024-05-15 2:28PM EDT | 2025-03-21 | 464.30 | 561.15 | 567.80 | 0.00 | - | 1 | 7 | 66.10% |
| NVDA250620C00520000 | 2024-05-23 10:18AM EDT | 2025-06-20 | 559.76 | 574.95 | 578.05 | +87.71 | +18.58% | 1 | 155 | 65.58% |
| NVDA251219C00520000 | 2024-04-19 10:28AM EDT | 2025-12-19 | 385.79 | 477.20 | 480.25 | 0.00 | - | 1 | 555 | 0.00% |
| NVDA260116C00520000 | 2024-05-23 10:20AM EDT | 2026-01-16 | 586.00 | 599.00 | 602.00 | +92.05 | +18.64% | 10 | 160 | 63.60% |
| NVDA260618C00520000 | 2024-04-18 9:37AM EDT | 2026-06-18 | 422.35 | 498.10 | 501.20 | 0.00 | - | 1 | 52 | 0.00% |
| NVDA261218C00520000 | 2024-05-06 1:46PM EDT | 2026-12-18 | 511.95 | 631.90 | 640.05 | 0.00 | - | 1 | 134 | 62.25% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00520000 | 2024-05-23 10:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 102 | 455 | 262.50% |
| NVDA240531P00520000 | 2024-05-23 10:58AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.06 | -0.17 | -94.44% | 5 | 1,167 | 142.97% |
| NVDA240607P00520000 | 2024-05-23 12:04PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.07 | -0.07 | -58.33% | 1 | 24 | 107.42% |
| NVDA240614P00520000 | 2024-05-23 10:42AM EDT | 2024-06-14 | 0.11 | 0.03 | 0.11 | -0.05 | -31.25% | 1 | 11 | 94.92% |
| NVDA240621P00520000 | 2024-05-23 10:53AM EDT | 2024-06-21 | 0.14 | 0.12 | 0.18 | -0.07 | -33.33% | 153 | 1,349 | 89.06% |
| NVDA240628P00520000 | 2024-05-21 11:09AM EDT | 2024-06-28 | 0.35 | 0.00 | 0.54 | 0.00 | - | 1 | 2 | 85.16% |
| NVDA240719P00520000 | 2024-05-22 12:17PM EDT | 2024-07-19 | 0.24 | 0.18 | 0.28 | -0.22 | -47.83% | 1 | 394 | 66.85% |
| NVDA240816P00520000 | 2024-05-23 11:57AM EDT | 2024-08-16 | 0.46 | 0.35 | 0.47 | -0.38 | -45.24% | 3 | 219 | 58.47% |
| NVDA240920P00520000 | 2024-05-23 12:33PM EDT | 2024-09-20 | 0.85 | 0.85 | 1.04 | -1.05 | -55.26% | 2 | 742 | 54.63% |
| NVDA241018P00520000 | 2024-05-23 11:57AM EDT | 2024-10-18 | 1.33 | 1.21 | 1.47 | -1.38 | -50.92% | 2 | 130 | 51.65% |
| NVDA241115P00520000 | 2024-05-23 11:34AM EDT | 2024-11-15 | 2.17 | 1.90 | 2.21 | -1.78 | -45.06% | 3 | 163 | 50.49% |
| NVDA241220P00520000 | 2024-05-23 11:33AM EDT | 2024-12-20 | 3.30 | 3.00 | 3.40 | -2.55 | -43.59% | 7 | 2,500 | 50.11% |
| NVDA250117P00520000 | 2024-05-23 1:10PM EDT | 2025-01-17 | 4.02 | 3.95 | 4.10 | -2.93 | -42.28% | 36 | 735 | 48.69% |
| NVDA250221P00520000 | 2024-05-22 3:21PM EDT | 2025-02-21 | 9.25 | 5.15 | 5.75 | 0.00 | - | 2 | 151 | 48.49% |
| NVDA250321P00520000 | 2024-05-23 11:51AM EDT | 2025-03-21 | 6.70 | 6.15 | 6.75 | -4.05 | -37.67% | 7 | 386 | 47.71% |
| NVDA250620P00520000 | 2024-05-23 10:20AM EDT | 2025-06-20 | 11.55 | 10.55 | 10.95 | -4.95 | -30.00% | 1 | 387 | 46.50% |
| NVDA250919P00520000 | 2024-05-23 12:18PM EDT | 2025-09-19 | 15.40 | 14.70 | 15.70 | -6.05 | -28.21% | 3 | 6 | 45.79% |
| NVDA251219P00520000 | 2024-05-21 3:42PM EDT | 2025-12-19 | 28.25 | 20.25 | 20.70 | 0.00 | - | 9 | 177 | 45.26% |
| NVDA260116P00520000 | 2024-05-15 10:43AM EDT | 2026-01-16 | 32.95 | 21.60 | 22.20 | 0.00 | - | 1 | 318 | 45.08% |
| NVDA260618P00520000 | 2024-05-13 10:34AM EDT | 2026-06-18 | 46.65 | 29.80 | 30.55 | 0.00 | - | 3 | 630 | 44.34% |
| NVDA261218P00520000 | 2024-05-23 9:42AM EDT | 2026-12-18 | 41.15 | 38.55 | 39.85 | -8.45 | -17.04% | 5 | 72 | 43.44% |
© 2024 Yahoo. All rights reserved.