NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:540.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00540000 | 2024-05-22 3:19PM EDT | 2024-05-24 | 396.46 | 490.20 | 494.20 | 0.00 | - | 5 | 12 | 459.33% |
| NVDA240531C00540000 | 2024-05-22 3:28PM EDT | 2024-05-31 | 402.74 | 491.40 | 495.70 | 0.00 | - | 2 | 2 | 232.20% |
| NVDA240614C00540000 | 2024-05-16 10:20AM EDT | 2024-06-14 | 412.84 | 491.70 | 495.25 | 0.00 | - | - | 0 | 144.75% |
| NVDA240621C00540000 | 2024-05-23 12:48PM EDT | 2024-06-21 | 514.22 | 493.45 | 496.65 | +102.92 | +25.02% | 15 | 684 | 134.99% |
| NVDA240719C00540000 | 2024-05-23 10:28AM EDT | 2024-07-19 | 504.75 | 496.80 | 500.00 | +89.28 | +21.49% | 4 | 229 | 107.20% |
| NVDA240816C00540000 | 2024-05-20 10:03AM EDT | 2024-08-16 | 417.90 | 498.05 | 501.80 | 0.00 | - | 1 | 204 | 91.27% |
| NVDA240920C00540000 | 2024-05-15 9:41AM EDT | 2024-09-20 | 512.92 | 502.20 | 506.20 | +111.14 | +27.66% | 1 | 1,165 | 83.73% |
| NVDA241018C00540000 | 2024-05-21 10:19AM EDT | 2024-10-18 | 414.75 | 504.10 | 509.35 | 0.00 | - | 2 | 19 | 78.68% |
| NVDA241115C00540000 | 2024-05-03 10:38AM EDT | 2024-11-15 | 367.91 | 507.85 | 512.40 | 0.00 | - | 8 | 34 | 75.90% |
| NVDA241220C00540000 | 2024-05-06 10:29AM EDT | 2024-12-20 | 405.10 | 511.25 | 515.85 | 0.00 | - | 2 | 253 | 72.54% |
| NVDA250117C00540000 | 2024-05-20 2:47PM EDT | 2025-01-17 | 440.91 | 515.50 | 520.20 | 0.00 | - | 11 | 719 | 71.72% |
| NVDA250221C00540000 | 2024-05-09 9:33AM EDT | 2025-02-21 | 406.00 | 518.15 | 524.95 | 0.00 | - | 2 | 7 | 69.71% |
| NVDA250321C00540000 | 2024-05-23 2:50PM EDT | 2025-03-21 | 527.65 | 522.50 | 530.05 | +80.25 | +17.94% | 3 | 37 | 69.55% |
| NVDA250620C00540000 | 2024-05-14 11:12AM EDT | 2025-06-20 | 537.28 | 536.75 | 539.65 | +113.35 | +26.74% | 1 | 141 | 67.51% |
| NVDA251219C00540000 | 2024-05-23 10:36AM EDT | 2025-12-19 | 572.24 | 557.10 | 561.15 | +88.78 | +18.36% | 5 | 215 | 64.50% |
| NVDA260116C00540000 | 2024-05-17 3:58PM EDT | 2026-01-16 | 466.80 | 562.55 | 566.05 | 0.00 | - | 13 | 77 | 64.99% |
| NVDA260618C00540000 | 2024-05-13 3:30PM EDT | 2026-06-18 | 468.72 | 580.20 | 584.30 | 0.00 | - | 1 | 24 | 64.09% |
| NVDA261218C00540000 | 2024-05-23 1:16PM EDT | 2026-12-18 | 624.98 | 598.80 | 610.95 | +107.48 | +20.77% | 4 | 70 | 64.16% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00540000 | 2024-05-23 9:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 181 | 243.75% |
| NVDA240531P00540000 | 2024-05-23 2:23PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 5 | 69 | 122.66% |
| NVDA240607P00540000 | 2024-05-23 12:50PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.05 | -0.21 | -87.50% | 10 | 7 | 98.05% |
| NVDA240621P00540000 | 2024-05-23 12:48PM EDT | 2024-06-21 | 0.18 | 0.20 | 0.22 | -0.09 | -33.33% | 3 | 672 | 84.28% |
| NVDA240628P00540000 | 2024-05-22 3:19PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.52 | -0.19 | -57.58% | 1 | 2 | 77.64% |
| NVDA240719P00540000 | 2024-05-23 1:24PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.38 | -0.26 | -48.15% | 18 | 861 | 63.57% |
| NVDA240816P00540000 | 2024-05-23 1:01PM EDT | 2024-08-16 | 0.50 | 0.50 | 0.64 | -0.62 | -55.36% | 4 | 196 | 55.74% |
| NVDA240920P00540000 | 2024-05-23 1:54PM EDT | 2024-09-20 | 1.15 | 1.18 | 1.33 | -1.26 | -52.28% | 8 | 828 | 52.16% |
| NVDA241018P00540000 | 2024-05-23 12:16PM EDT | 2024-10-18 | 1.58 | 1.58 | 1.91 | -1.72 | -52.12% | 4 | 38 | 50.05% |
| NVDA241115P00540000 | 2024-05-23 10:18AM EDT | 2024-11-15 | 2.73 | 2.44 | 2.81 | -2.02 | -42.53% | 9 | 149 | 48.89% |
| NVDA241220P00540000 | 2024-05-23 12:06PM EDT | 2024-12-20 | 3.91 | 4.00 | 4.20 | -3.06 | -43.90% | 2 | 215 | 47.98% |
| NVDA250117P00540000 | 2024-05-23 12:43PM EDT | 2025-01-17 | 4.80 | 5.05 | 5.25 | -3.70 | -43.53% | 13 | 624 | 47.06% |
| NVDA250221P00540000 | 2024-05-23 1:49PM EDT | 2025-02-21 | 6.31 | 6.60 | 7.20 | -6.65 | -51.31% | 10 | 42 | 46.90% |
| NVDA250321P00540000 | 2024-05-23 1:27PM EDT | 2025-03-21 | 7.74 | 7.95 | 8.50 | -4.96 | -39.06% | 3 | 538 | 46.33% |
| NVDA250620P00540000 | 2024-05-23 11:22AM EDT | 2025-06-20 | 12.95 | 13.05 | 13.55 | -5.85 | -31.12% | 4 | 62 | 45.39% |
| NVDA250919P00540000 | 2024-05-23 11:34AM EDT | 2025-09-19 | 17.80 | 17.45 | 19.80 | -8.05 | -31.14% | 3 | 173 | 45.29% |
| NVDA251219P00540000 | 2024-05-16 1:01PM EDT | 2025-12-19 | 34.16 | 24.10 | 24.80 | 0.00 | - | 10 | 685 | 44.39% |
| NVDA260116P00540000 | 2024-05-23 12:07PM EDT | 2026-01-16 | 24.90 | 25.65 | 26.40 | -10.10 | -28.86% | 26 | 183 | 44.19% |
| NVDA260618P00540000 | 2024-05-22 3:31PM EDT | 2026-06-18 | 35.38 | 34.85 | 35.75 | -8.62 | -19.59% | 1 | 42 | 43.57% |
| NVDA261218P00540000 | 2024-05-23 10:36AM EDT | 2026-12-18 | 43.80 | 44.30 | 45.85 | -12.20 | -21.79% | 43 | 254 | 42.72% |
© 2024 Yahoo. All rights reserved.