NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:560.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00560000 | 2024-05-17 2:33PM EDT | 2024-05-24 | 359.93 | 475.25 | 479.20 | 0.00 | - | 45 | 46 | 475.15% |
| NVDA240531C00560000 | 2024-04-17 3:46PM EDT | 2024-05-31 | 290.60 | 365.05 | 367.25 | 0.00 | - | - | 2 | 0.00% |
| NVDA240607C00560000 | 2024-04-29 1:19PM EDT | 2024-06-07 | 319.09 | 476.90 | 484.00 | 0.00 | - | - | 2 | 187.92% |
| NVDA240614C00560000 | 2024-05-09 12:06PM EDT | 2024-06-14 | 333.44 | 477.80 | 482.35 | 0.00 | - | 1 | 2 | 155.02% |
| NVDA240621C00560000 | 2024-05-23 12:25PM EDT | 2024-06-21 | 491.53 | 477.55 | 483.40 | +100.40 | +25.67% | 2 | 1,066 | 137.32% |
| NVDA240628C00560000 | 2024-05-20 9:51AM EDT | 2024-06-28 | 391.74 | 480.45 | 485.95 | 0.00 | - | 2 | 5 | 132.54% |
| NVDA240719C00560000 | 2024-05-23 9:38AM EDT | 2024-07-19 | 480.05 | 483.85 | 487.65 | +86.64 | +22.02% | 1 | 109 | 111.70% |
| NVDA240816C00560000 | 2024-05-14 2:42PM EDT | 2024-08-16 | 367.75 | 484.25 | 488.55 | 0.00 | - | 10 | 125 | 92.88% |
| NVDA240920C00560000 | 2024-05-23 10:48AM EDT | 2024-09-20 | 498.00 | 488.10 | 492.10 | +91.55 | +22.52% | 3 | 315 | 83.46% |
| NVDA241018C00560000 | 2024-05-15 10:28AM EDT | 2024-10-18 | 393.35 | 490.15 | 495.00 | 0.00 | - | 1 | 23 | 78.08% |
| NVDA241115C00560000 | 2024-05-20 10:03AM EDT | 2024-11-15 | 489.65 | 496.40 | 502.10 | +78.65 | +19.14% | 3 | 61 | 78.15% |
| NVDA241220C00560000 | 2024-05-23 12:58PM EDT | 2024-12-20 | 519.00 | 499.40 | 504.10 | +102.57 | +24.63% | 1 | 236 | 73.48% |
| NVDA250117C00560000 | 2024-05-17 11:20AM EDT | 2025-01-17 | 504.50 | 504.75 | 509.10 | +94.50 | +23.05% | 1 | 716 | 72.92% |
| NVDA250221C00560000 | 2024-05-03 9:48AM EDT | 2025-02-21 | 370.40 | 507.55 | 514.60 | 0.00 | - | 4 | 31 | 70.88% |
| NVDA250321C00560000 | 2024-05-20 2:12PM EDT | 2025-03-21 | 430.60 | 513.35 | 518.60 | 0.00 | - | 12 | 17 | 70.52% |
| NVDA250620C00560000 | 2024-05-20 3:14PM EDT | 2025-06-20 | 446.28 | 524.95 | 527.80 | 0.00 | - | 2 | 508 | 67.13% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 2025-09-19 | 320.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA251219C00560000 | 2024-05-23 10:52AM EDT | 2025-12-19 | 558.65 | 549.30 | 553.35 | +98.66 | +21.45% | 1 | 83 | 65.28% |
| NVDA260116C00560000 | 2024-05-23 1:15PM EDT | 2026-01-16 | 571.99 | 553.75 | 557.45 | +108.08 | +23.30% | 1 | 346 | 65.31% |
| NVDA260618C00560000 | 2024-04-01 10:16AM EDT | 2026-06-18 | 473.81 | 391.20 | 394.25 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA261218C00560000 | 2024-05-23 10:11AM EDT | 2026-12-18 | 595.71 | 590.10 | 597.65 | +82.70 | +16.12% | 1 | 95 | 63.26% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00560000 | 2024-05-23 1:43PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 79 | 474 | 231.25% |
| NVDA240531P00560000 | 2024-05-23 1:10PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | -0.16 | -84.21% | 29 | 145 | 118.75% |
| NVDA240607P00560000 | 2024-05-23 1:40PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.08 | -0.17 | -80.95% | 1,025 | 14 | 95.31% |
| NVDA240614P00560000 | 2024-05-22 9:30AM EDT | 2024-06-14 | 0.24 | 0.08 | 0.15 | 0.00 | - | 1 | 18 | 86.33% |
| NVDA240621P00560000 | 2024-05-23 9:53AM EDT | 2024-06-21 | 0.11 | 0.19 | 0.24 | -0.23 | -67.65% | 7 | 752 | 80.47% |
| NVDA240628P00560000 | 2024-05-22 3:08PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.66 | 0.00 | - | 2 | 14 | 75.88% |
| NVDA240719P00560000 | 2024-05-23 1:14PM EDT | 2024-07-19 | 0.37 | 0.27 | 0.38 | -0.32 | -46.38% | 149 | 471 | 60.50% |
| NVDA240816P00560000 | 2024-05-23 10:48AM EDT | 2024-08-16 | 0.59 | 0.54 | 0.66 | -0.75 | -55.97% | 19 | 386 | 53.42% |
| NVDA240920P00560000 | 2024-05-23 12:19PM EDT | 2024-09-20 | 1.32 | 1.35 | 1.55 | -1.58 | -54.48% | 3 | 285 | 50.78% |
| NVDA241018P00560000 | 2024-05-23 11:33AM EDT | 2024-10-18 | 2.00 | 1.84 | 2.14 | -2.30 | -53.49% | 26 | 451 | 48.58% |
| NVDA241115P00560000 | 2024-05-23 12:39PM EDT | 2024-11-15 | 2.89 | 2.85 | 3.20 | -2.91 | -50.17% | 5 | 141 | 47.70% |
| NVDA241220P00560000 | 2024-05-23 10:55AM EDT | 2024-12-20 | 4.84 | 4.65 | 4.85 | -3.91 | -44.69% | 16 | 378 | 47.07% |
| NVDA250117P00560000 | 2024-05-23 2:19PM EDT | 2025-01-17 | 5.85 | 5.80 | 6.05 | -4.00 | -40.61% | 17 | 485 | 46.23% |
| NVDA250221P00560000 | 2024-05-22 12:54PM EDT | 2025-02-21 | 8.02 | 7.60 | 8.20 | -4.79 | -37.39% | 2 | 61 | 46.09% |
| NVDA250321P00560000 | 2024-05-23 2:10PM EDT | 2025-03-21 | 9.35 | 9.15 | 9.70 | -5.82 | -38.37% | 11 | 387 | 45.62% |
| NVDA250620P00560000 | 2024-05-23 2:07PM EDT | 2025-06-20 | 14.83 | 14.70 | 15.30 | -7.34 | -33.11% | 7 | 621 | 44.80% |
| NVDA250919P00560000 | 2024-05-23 2:07PM EDT | 2025-09-19 | 20.52 | 20.15 | 21.95 | -10.26 | -33.33% | 4 | 75 | 44.66% |
| NVDA251219P00560000 | 2024-05-23 10:36AM EDT | 2025-12-19 | 26.75 | 26.25 | 27.50 | -9.17 | -25.53% | 5 | 1,086 | 43.90% |
| NVDA260116P00560000 | 2024-05-23 11:03AM EDT | 2026-01-16 | 28.55 | 28.15 | 29.00 | -9.30 | -24.57% | 3 | 138 | 43.60% |
| NVDA260618P00560000 | 2024-05-23 10:59AM EDT | 2026-06-18 | 38.20 | 38.10 | 39.15 | -13.31 | -25.84% | 1 | 19 | 43.11% |
| NVDA261218P00560000 | 2024-05-22 11:15AM EDT | 2026-12-18 | 47.60 | 48.45 | 50.05 | -13.40 | -21.97% | 2 | 155 | 42.37% |
© 2024 Yahoo. All rights reserved.