NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:580.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00580000 | 2024-05-23 12:06PM EDT | 2024-05-24 | 467.57 | 456.05 | 459.90 | +103.02 | +28.26% | 6 | 10 | 0.00% |
| NVDA240531C00580000 | 2024-05-23 12:06PM EDT | 2024-05-31 | 468.08 | 456.55 | 461.25 | +146.52 | +45.57% | 6 | 2 | 0.00% |
| NVDA240607C00580000 | 2024-05-13 2:39PM EDT | 2024-06-07 | 326.06 | 456.70 | 460.80 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240614C00580000 | 2024-05-13 1:07PM EDT | 2024-06-14 | 324.76 | 457.35 | 462.30 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00580000 | 2024-05-23 1:12PM EDT | 2024-06-21 | 476.85 | 461.20 | 464.55 | +104.76 | +28.15% | 3 | 687 | 100.07% |
| NVDA240719C00580000 | 2024-05-22 1:51PM EDT | 2024-07-19 | 366.40 | 463.90 | 468.65 | 0.00 | - | 1 | 167 | 80.95% |
| NVDA240816C00580000 | 2024-05-22 2:28PM EDT | 2024-08-16 | 477.16 | 466.50 | 470.90 | +113.81 | +31.32% | 1 | 179 | 73.69% |
| NVDA240920C00580000 | 2024-05-23 12:31PM EDT | 2024-09-20 | 487.12 | 469.80 | 473.65 | +105.90 | +27.78% | 3 | 374 | 67.99% |
| NVDA241018C00580000 | 2024-05-22 10:13AM EDT | 2024-10-18 | 387.30 | 472.50 | 476.70 | 0.00 | - | 1 | 40 | 65.50% |
| NVDA241115C00580000 | 2024-05-17 10:21AM EDT | 2024-11-15 | 379.38 | 475.30 | 480.50 | 0.00 | - | 2 | 67 | 64.02% |
| NVDA241220C00580000 | 2024-05-21 10:26AM EDT | 2024-12-20 | 478.35 | 481.80 | 486.25 | +87.80 | +22.48% | 1 | 373 | 64.34% |
| NVDA250117C00580000 | 2024-05-21 2:25PM EDT | 2025-01-17 | 404.00 | 482.95 | 487.70 | 0.00 | - | 1 | 730 | 61.54% |
| NVDA250221C00580000 | 2024-05-22 12:31PM EDT | 2025-02-21 | 410.98 | 489.70 | 495.00 | 0.00 | - | 1 | 30 | 62.58% |
| NVDA250321C00580000 | 2024-05-22 12:52PM EDT | 2025-03-21 | 412.58 | 496.10 | 500.75 | 0.00 | - | 1 | 59 | 63.48% |
| NVDA250620C00580000 | 2024-05-23 1:21PM EDT | 2025-06-20 | 526.84 | 504.30 | 512.65 | +100.32 | +23.52% | 2 | 333 | 60.89% |
| NVDA250919C00580000 | 2024-05-23 11:07AM EDT | 2025-09-19 | 526.40 | 519.70 | 527.10 | +81.80 | +18.40% | 3 | 5 | 61.36% |
| NVDA251219C00580000 | 2024-05-23 1:03PM EDT | 2025-12-19 | 551.00 | 533.20 | 537.85 | +101.59 | +22.61% | 3 | 207 | 60.88% |
| NVDA260116C00580000 | 2024-05-21 10:02AM EDT | 2026-01-16 | 449.91 | 533.80 | 542.70 | 0.00 | - | 1 | 332 | 60.43% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 359.58 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| NVDA261218C00580000 | 2024-05-23 11:51AM EDT | 2026-12-18 | 591.88 | 578.45 | 585.90 | +87.99 | +17.46% | 7 | 100 | 60.63% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00580000 | 2024-05-23 1:26PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 604 | 218.75% |
| NVDA240531P00580000 | 2024-05-23 1:53PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | -0.24 | -92.31% | 312 | 254 | 114.06% |
| NVDA240607P00580000 | 2024-05-17 3:27PM EDT | 2024-06-07 | 0.36 | 0.02 | 0.07 | 0.00 | - | 1 | 9 | 91.41% |
| NVDA240614P00580000 | 2024-05-23 2:04PM EDT | 2024-06-14 | 0.16 | 0.10 | 0.15 | -0.17 | -51.52% | 2 | 13 | 83.59% |
| NVDA240621P00580000 | 2024-05-23 1:55PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.26 | -0.17 | -42.50% | 1,070 | 1,835 | 78.17% |
| NVDA240628P00580000 | 2024-05-23 1:02PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.69 | -0.88 | -97.78% | 6 | 21 | 73.29% |
| NVDA240719P00580000 | 2024-05-23 12:47PM EDT | 2024-07-19 | 0.41 | 0.37 | 0.43 | -0.41 | -50.00% | 66 | 490 | 59.52% |
| NVDA240816P00580000 | 2024-05-23 1:23PM EDT | 2024-08-16 | 0.69 | 0.65 | 0.80 | -1.06 | -60.57% | 14 | 337 | 52.59% |
| NVDA240920P00580000 | 2024-05-23 1:43PM EDT | 2024-09-20 | 1.60 | 1.59 | 1.80 | -2.00 | -55.56% | 5 | 607 | 50.44% |
| NVDA241018P00580000 | 2024-05-22 12:24PM EDT | 2024-10-18 | 4.80 | 2.25 | 2.62 | 0.00 | - | 63 | 919 | 48.30% |
| NVDA241115P00580000 | 2024-05-23 1:34PM EDT | 2024-11-15 | 3.35 | 3.45 | 3.90 | -3.95 | -54.11% | 4 | 514 | 47.55% |
| NVDA241220P00580000 | 2024-05-23 10:53AM EDT | 2024-12-20 | 5.70 | 5.55 | 6.00 | -4.30 | -43.00% | 14 | 606 | 47.25% |
| NVDA250117P00580000 | 2024-05-23 11:25AM EDT | 2025-01-17 | 6.94 | 6.95 | 7.30 | -5.06 | -42.17% | 28 | 781 | 46.29% |
| NVDA250221P00580000 | 2024-05-20 10:26AM EDT | 2025-02-21 | 9.20 | 9.10 | 9.70 | -6.00 | -39.47% | 1 | 219 | 46.10% |
| NVDA250321P00580000 | 2024-05-23 12:10PM EDT | 2025-03-21 | 10.60 | 10.90 | 11.55 | -6.85 | -39.26% | 21 | 482 | 45.79% |
| NVDA250620P00580000 | 2024-05-23 2:04PM EDT | 2025-06-20 | 17.18 | 17.25 | 17.80 | -8.44 | -32.94% | 3 | 309 | 44.96% |
| NVDA250919P00580000 | 2024-05-23 9:38AM EDT | 2025-09-19 | 23.94 | 22.60 | 24.95 | -8.80 | -26.88% | 2 | 12 | 44.73% |
| NVDA251219P00580000 | 2024-05-23 11:27AM EDT | 2025-12-19 | 30.20 | 30.30 | 31.20 | -10.45 | -25.71% | 4 | 171 | 44.08% |
| NVDA260116P00580000 | 2024-05-23 1:36PM EDT | 2026-01-16 | 30.86 | 32.15 | 33.05 | -11.39 | -26.96% | 5 | 162 | 43.89% |
| NVDA260618P00580000 | 2024-05-23 10:09AM EDT | 2026-06-18 | 43.16 | 42.80 | 43.80 | -10.75 | -19.94% | 1 | 77 | 43.30% |
| NVDA261218P00580000 | 2024-05-22 1:48PM EDT | 2026-12-18 | 54.25 | 53.45 | 55.30 | -12.48 | -18.70% | 1 | 668 | 42.52% |
© 2024 Yahoo. All rights reserved.