NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Strike:640.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00640000 | 2024-05-23 1:02PM EDT | 2024-05-24 | 413.56 | 414.95 | 418.05 | +103.41 | +33.34% | 1 | 9 | 279.98% |
| NVDA240531C00640000 | 2024-05-23 10:25AM EDT | 2024-05-31 | 396.03 | 416.45 | 418.45 | +85.08 | +27.36% | 1 | 5 | 143.48% |
| NVDA240607C00640000 | 2024-05-23 10:36AM EDT | 2024-06-07 | 407.30 | 416.00 | 419.40 | +95.93 | +30.81% | 1 | 1 | 82.81% |
| NVDA240621C00640000 | 2024-05-22 1:52PM EDT | 2024-06-21 | 303.90 | 417.75 | 420.90 | 0.00 | - | 2 | 443 | 87.26% |
| NVDA240628C00640000 | 2024-05-15 3:40PM EDT | 2024-06-28 | 313.85 | 416.60 | 424.30 | 0.00 | - | 2 | 2 | 85.46% |
| NVDA240719C00640000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 321.55 | 420.75 | 423.55 | 0.00 | - | 1 | 240 | 74.49% |
| NVDA240816C00640000 | 2024-05-23 11:50AM EDT | 2024-08-16 | 418.53 | 424.75 | 427.75 | +95.42 | +29.53% | 2 | 125 | 70.19% |
| NVDA240920C00640000 | 2024-05-23 10:54AM EDT | 2024-09-20 | 418.94 | 430.10 | 433.15 | +90.48 | +27.55% | 1 | 328 | 66.73% |
| NVDA241018C00640000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 312.50 | 433.75 | 437.25 | 0.00 | - | 5 | 28 | 64.32% |
| NVDA241115C00640000 | 2024-05-17 1:27PM EDT | 2024-11-15 | 326.25 | 438.60 | 442.20 | 0.00 | - | 1 | 58 | 63.40% |
| NVDA241220C00640000 | 2024-05-23 12:11PM EDT | 2024-12-20 | 437.63 | 446.05 | 448.35 | +92.20 | +26.69% | 1 | 186 | 62.99% |
| NVDA250117C00640000 | 2024-05-23 12:28PM EDT | 2025-01-17 | 445.18 | 450.85 | 452.70 | +94.73 | +27.03% | 15 | 1,455 | 62.18% |
| NVDA250221C00640000 | 2024-05-23 9:52AM EDT | 2025-02-21 | 429.95 | 456.50 | 459.85 | +81.20 | +23.28% | 2 | 154 | 61.79% |
| NVDA250321C00640000 | 2024-05-20 11:01AM EDT | 2025-03-21 | 364.90 | 459.05 | 465.25 | 0.00 | - | 1 | 88 | 60.98% |
| NVDA250620C00640000 | 2024-05-23 1:15PM EDT | 2025-06-20 | 477.95 | 478.15 | 480.20 | +95.66 | +25.02% | 1 | 304 | 60.94% |
| NVDA250919C00640000 | 2024-05-20 11:00AM EDT | 2025-09-19 | 397.48 | 490.65 | 498.20 | 0.00 | - | 1 | 0 | 60.59% |
| NVDA251219C00640000 | 2024-05-23 1:16PM EDT | 2025-12-19 | 509.99 | 507.80 | 510.75 | +151.26 | +42.17% | 2 | 288 | 60.47% |
| NVDA260116C00640000 | 2024-05-16 10:10AM EDT | 2026-01-16 | 498.74 | 512.25 | 514.80 | +74.59 | +17.59% | 1 | 342 | 60.40% |
| NVDA260618C00640000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 390.20 | 534.65 | 538.35 | 0.00 | - | 1 | 31 | 60.32% |
| NVDA261218C00640000 | 2024-05-23 10:29AM EDT | 2026-12-18 | 546.39 | 557.80 | 563.45 | +80.45 | +17.27% | 1 | 124 | 60.05% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00640000 | 2024-05-23 10:16AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 23 | 756 | 187.50% |
| NVDA240531P00640000 | 2024-05-23 1:17PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.05 | -0.37 | -88.10% | 102 | 259 | 103.13% |
| NVDA240607P00640000 | 2024-05-23 10:24AM EDT | 2024-06-07 | 0.11 | 0.05 | 0.11 | -0.32 | -74.42% | 4 | 641 | 83.01% |
| NVDA240614P00640000 | 2024-05-23 9:45AM EDT | 2024-06-14 | 0.17 | 0.18 | 0.23 | -0.49 | -74.24% | 7 | 22 | 75.98% |
| NVDA240621P00640000 | 2024-05-23 12:05PM EDT | 2024-06-21 | 0.33 | 0.29 | 0.35 | -0.32 | -49.23% | 91 | 1,650 | 69.82% |
| NVDA240628P00640000 | 2024-05-23 10:41AM EDT | 2024-06-28 | 0.01 | 0.10 | 0.40 | -0.94 | -98.95% | 3 | 12 | 61.18% |
| NVDA240719P00640000 | 2024-05-23 11:08AM EDT | 2024-07-19 | 0.65 | 0.55 | 0.62 | -1.11 | -63.07% | 60 | 573 | 54.00% |
| NVDA240816P00640000 | 2024-05-23 12:22PM EDT | 2024-08-16 | 1.12 | 1.06 | 1.19 | -2.23 | -66.57% | 16 | 618 | 48.84% |
| NVDA240920P00640000 | 2024-05-23 10:43AM EDT | 2024-09-20 | 3.06 | 2.74 | 2.92 | -3.83 | -55.59% | 57 | 449 | 47.54% |
| NVDA241018P00640000 | 2024-05-23 10:00AM EDT | 2024-10-18 | 4.74 | 3.90 | 4.20 | -4.46 | -48.48% | 14 | 111 | 45.81% |
| NVDA241115P00640000 | 2024-05-22 2:18PM EDT | 2024-11-15 | 13.05 | 5.80 | 6.25 | 0.00 | - | 2 | 145 | 45.56% |
| NVDA241220P00640000 | 2024-05-23 12:24PM EDT | 2024-12-20 | 9.22 | 8.95 | 9.30 | -8.30 | -47.37% | 9 | 305 | 45.51% |
| NVDA250117P00640000 | 2024-05-23 1:10PM EDT | 2025-01-17 | 11.12 | 10.90 | 11.15 | -8.88 | -44.40% | 18 | 1,095 | 44.70% |
| NVDA250221P00640000 | 2024-05-23 9:45AM EDT | 2025-02-21 | 15.55 | 14.00 | 14.60 | -8.45 | -35.21% | 7 | 104 | 44.78% |
| NVDA250321P00640000 | 2024-05-23 12:15PM EDT | 2025-03-21 | 16.80 | 16.40 | 16.95 | -10.29 | -37.98% | 9 | 170 | 44.45% |
| NVDA250620P00640000 | 2024-05-22 2:09PM EDT | 2025-06-20 | 37.75 | 24.75 | 25.40 | 0.00 | - | 3 | 179 | 43.99% |
| NVDA250919P00640000 | 2024-05-23 11:36AM EDT | 2025-09-19 | 33.46 | 32.05 | 33.25 | -12.54 | -27.26% | 1 | 127 | 43.36% |
| NVDA251219P00640000 | 2024-05-21 3:37PM EDT | 2025-12-19 | 43.75 | 40.80 | 42.40 | -12.25 | -21.88% | 1 | 1,242 | 43.44% |
| NVDA260116P00640000 | 2024-05-23 11:13AM EDT | 2026-01-16 | 43.69 | 43.15 | 44.00 | -14.56 | -25.00% | 8 | 106 | 43.02% |
| NVDA260618P00640000 | 2024-05-23 9:32AM EDT | 2026-06-18 | 61.20 | 55.45 | 56.45 | -11.80 | -16.16% | 20 | 63 | 42.42% |
| NVDA261218P00640000 | 2024-05-23 12:29PM EDT | 2026-12-18 | 69.48 | 68.10 | 69.65 | -15.82 | -18.55% | 4 | 48 | 41.66% |
© 2024 Yahoo. All rights reserved.