NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:570.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00570000 | 2024-05-17 2:52PM EDT | 2024-05-24 | 352.61 | 465.55 | 469.35 | 0.00 | - | 29 | 37 | 459.13% |
| NVDA240531C00570000 | 2024-05-23 12:04PM EDT | 2024-05-31 | 479.02 | 465.80 | 470.20 | +95.82 | +25.01% | 2 | 3 | 221.61% |
| NVDA240621C00570000 | 2024-05-23 12:24PM EDT | 2024-06-21 | 481.00 | 467.90 | 471.60 | +97.18 | +25.32% | 4 | 809 | 129.34% |
| NVDA240719C00570000 | 2024-05-20 2:53PM EDT | 2024-07-19 | 387.02 | 471.15 | 474.55 | 0.00 | - | 1 | 193 | 101.42% |
| NVDA240816C00570000 | 2024-05-21 9:59AM EDT | 2024-08-16 | 375.91 | 471.55 | 475.50 | 0.00 | - | 1 | 218 | 84.63% |
| NVDA240920C00570000 | 2024-05-23 10:12AM EDT | 2024-09-20 | 481.78 | 477.30 | 481.95 | +88.78 | +22.59% | 3 | 314 | 80.32% |
| NVDA241018C00570000 | 2024-05-16 12:05PM EDT | 2024-10-18 | 398.46 | 480.50 | 485.85 | 0.00 | - | 1 | 14 | 76.46% |
| NVDA241115C00570000 | 2024-05-20 1:27PM EDT | 2024-11-15 | 400.50 | 481.80 | 487.50 | 0.00 | - | 2 | 18 | 71.62% |
| NVDA241220C00570000 | 2024-05-23 12:09PM EDT | 2024-12-20 | 500.35 | 486.70 | 491.20 | +92.90 | +22.80% | 2 | 231 | 69.17% |
| NVDA250117C00570000 | 2024-05-23 12:44PM EDT | 2025-01-17 | 509.64 | 492.75 | 497.35 | +96.89 | +23.47% | 2 | 963 | 69.63% |
| NVDA250221C00570000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 297.05 | 498.30 | 501.95 | 0.00 | - | 3 | 153 | 68.42% |
| NVDA250620C00570000 | 2024-05-20 3:10PM EDT | 2025-06-20 | 438.04 | 513.35 | 516.40 | 0.00 | - | 1 | 136 | 64.74% |
| NVDA251219C00570000 | 2024-05-22 9:48AM EDT | 2025-12-19 | 461.10 | 539.15 | 545.55 | 0.00 | - | 6 | 1,030 | 64.14% |
| NVDA260116C00570000 | 2024-05-06 3:01PM EDT | 2026-01-16 | 445.70 | 544.30 | 548.00 | 0.00 | - | 6 | 77 | 64.01% |
| NVDA260618C00570000 | 2024-05-06 2:53PM EDT | 2026-06-18 | 551.05 | 561.10 | 565.75 | +84.89 | +18.21% | 1 | 49 | 62.63% |
| NVDA261218C00570000 | 2024-05-22 9:38AM EDT | 2026-12-18 | 502.45 | 581.05 | 588.10 | 0.00 | - | 1 | 72 | 62.06% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00570000 | 2024-05-23 10:01AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 726 | 225.00% |
| NVDA240531P00570000 | 2024-05-23 12:16PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | -0.20 | -90.91% | 69 | 81 | 115.63% |
| NVDA240607P00570000 | 2024-05-23 11:45AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.08 | -0.15 | -75.00% | 36 | 20 | 95.70% |
| NVDA240614P00570000 | 2024-05-16 10:25AM EDT | 2024-06-14 | 0.37 | 0.09 | 0.16 | 0.00 | - | 5 | 36 | 84.77% |
| NVDA240621P00570000 | 2024-05-23 1:24PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.26 | -0.13 | -39.39% | 8 | 1,394 | 78.91% |
| NVDA240628P00570000 | 2024-05-23 2:11PM EDT | 2024-06-28 | 0.21 | 0.11 | 0.41 | -0.30 | -58.82% | 26 | 13 | 71.97% |
| NVDA240719P00570000 | 2024-05-23 12:33PM EDT | 2024-07-19 | 0.35 | 0.29 | 0.40 | -0.46 | -56.79% | 55 | 490 | 59.33% |
| NVDA240816P00570000 | 2024-05-23 10:33AM EDT | 2024-08-16 | 0.71 | 0.60 | 0.72 | -0.85 | -54.49% | 27 | 257 | 52.67% |
| NVDA240920P00570000 | 2024-05-23 12:59PM EDT | 2024-09-20 | 1.46 | 1.53 | 1.67 | -1.74 | -54.37% | 12 | 581 | 50.22% |
| NVDA241018P00570000 | 2024-05-23 10:29AM EDT | 2024-10-18 | 2.30 | 2.07 | 2.39 | -2.46 | -51.68% | 11 | 683 | 48.22% |
| NVDA241115P00570000 | 2024-05-23 2:31PM EDT | 2024-11-15 | 3.30 | 3.15 | 3.60 | -3.25 | -49.62% | 8 | 182 | 47.50% |
| NVDA241220P00570000 | 2024-05-23 1:40PM EDT | 2024-12-20 | 4.87 | 5.05 | 5.40 | -4.49 | -47.97% | 5 | 276 | 46.89% |
| NVDA250117P00570000 | 2024-05-23 2:21PM EDT | 2025-01-17 | 6.42 | 6.35 | 6.65 | -4.83 | -42.93% | 91 | 853 | 46.00% |
| NVDA250221P00570000 | 2024-05-23 2:08PM EDT | 2025-02-21 | 8.47 | 8.25 | 9.00 | -5.72 | -40.31% | 2 | 104 | 45.94% |
| NVDA250620P00570000 | 2024-05-23 2:26PM EDT | 2025-06-20 | 16.20 | 15.90 | 16.55 | -7.58 | -31.88% | 10 | 451 | 44.68% |
| NVDA251219P00570000 | 2024-05-23 11:50AM EDT | 2025-12-19 | 28.25 | 28.30 | 29.30 | -9.63 | -25.42% | 2 | 222 | 43.79% |
| NVDA260116P00570000 | 2024-05-21 3:55PM EDT | 2026-01-16 | 29.90 | 30.10 | 30.95 | -10.32 | -25.66% | 1 | 85 | 43.54% |
| NVDA260618P00570000 | 2024-05-23 12:39PM EDT | 2026-06-18 | 39.70 | 40.50 | 41.55 | -15.65 | -28.27% | 14 | 75 | 43.07% |
| NVDA261218P00570000 | 2024-05-23 10:10AM EDT | 2026-12-18 | 51.50 | 51.10 | 52.50 | -12.40 | -19.41% | 2 | 357 | 42.23% |
© 2024 Yahoo. All rights reserved.