NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00650000 | 2024-05-23 2:20PM EDT | 2024-05-24 | 394.82 | 385.25 | 388.30 | +98.82 | +33.39% | 6 | 24 | 253.13% |
| NVDA240531C00650000 | 2024-05-23 2:20PM EDT | 2024-05-31 | 395.37 | 384.60 | 387.65 | +96.73 | +32.39% | 7 | 31 | 0.00% |
| NVDA240607C00650000 | 2024-05-23 9:50AM EDT | 2024-06-07 | 385.80 | 385.20 | 388.60 | +82.80 | +27.33% | 2 | 6 | 97.17% |
| NVDA240614C00650000 | 2024-05-08 10:38AM EDT | 2024-06-14 | 264.88 | 385.80 | 389.20 | 0.00 | - | - | 1 | 89.09% |
| NVDA240621C00650000 | 2024-05-23 3:27PM EDT | 2024-06-21 | 379.31 | 386.40 | 390.40 | +77.31 | +25.60% | 54 | 2,679 | 67.46% |
| NVDA240719C00650000 | 2024-05-23 12:45PM EDT | 2024-07-19 | 407.91 | 394.45 | 399.30 | +108.46 | +36.22% | 49 | 429 | 81.54% |
| NVDA240816C00650000 | 2024-05-23 12:41PM EDT | 2024-08-16 | 386.80 | 393.40 | 396.20 | +72.22 | +22.96% | 3 | 186 | 62.98% |
| NVDA240920C00650000 | 2024-05-23 1:36PM EDT | 2024-09-20 | 425.74 | 398.75 | 402.65 | +106.01 | +33.16% | 10 | 1,277 | 61.74% |
| NVDA241018C00650000 | 2024-05-23 2:42PM EDT | 2024-10-18 | 412.14 | 398.60 | 413.75 | +101.42 | +32.64% | 1 | 68 | 61.46% |
| NVDA241115C00650000 | 2024-05-23 3:33PM EDT | 2024-11-15 | 405.85 | 409.00 | 411.10 | +74.43 | +22.46% | 3 | 190 | 59.78% |
| NVDA241220C00650000 | 2024-05-23 1:36PM EDT | 2024-12-20 | 442.45 | 417.20 | 418.70 | +107.50 | +32.09% | 11 | 2,941 | 60.36% |
| NVDA250117C00650000 | 2024-05-23 3:18PM EDT | 2025-01-17 | 415.80 | 421.00 | 422.85 | +75.80 | +22.29% | 67 | 1,468 | 59.25% |
| NVDA250221C00650000 | 2024-05-23 11:55AM EDT | 2025-02-21 | 442.99 | 433.20 | 436.40 | +98.20 | +28.48% | 3 | 101 | 62.47% |
| NVDA250620C00650000 | 2024-05-23 2:06PM EDT | 2025-06-20 | 453.95 | 449.35 | 452.05 | +78.15 | +20.80% | 16 | 1,198 | 58.95% |
| NVDA251219C00650000 | 2024-05-23 3:15PM EDT | 2025-12-19 | 470.02 | 480.45 | 483.35 | +60.82 | +14.86% | 46 | 610 | 58.97% |
| NVDA260116C00650000 | 2024-05-23 1:40PM EDT | 2026-01-16 | 508.98 | 485.90 | 488.35 | +97.68 | +23.75% | 18 | 684 | 59.20% |
| NVDA260618C00650000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 305.30 | 441.45 | 445.55 | 0.00 | - | 4 | 78 | 40.97% |
| NVDA261218C00650000 | 2024-05-23 2:42PM EDT | 2026-12-18 | 542.00 | 533.15 | 537.55 | +82.00 | +17.83% | 79 | 371 | 59.15% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00650000 | 2024-05-23 3:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,202 | 2,420 | 178.13% |
| NVDA240531P00650000 | 2024-05-23 2:54PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.07 | -0.50 | -94.34% | 199 | 934 | 99.61% |
| NVDA240607P00650000 | 2024-05-23 2:50PM EDT | 2024-06-07 | 0.15 | 0.10 | 0.13 | -0.29 | -65.91% | 144 | 194 | 80.66% |
| NVDA240614P00650000 | 2024-05-23 2:49PM EDT | 2024-06-14 | 0.28 | 0.23 | 0.31 | -0.39 | -58.21% | 32 | 211 | 73.54% |
| NVDA240621P00650000 | 2024-05-23 3:47PM EDT | 2024-06-21 | 0.40 | 0.37 | 0.43 | -0.40 | -50.00% | 1,163 | 6,051 | 67.36% |
| NVDA240628P00650000 | 2024-05-23 3:16PM EDT | 2024-06-28 | 0.50 | 0.42 | 0.54 | -0.57 | -53.27% | 28 | 135 | 62.01% |
| NVDA240719P00650000 | 2024-05-23 3:22PM EDT | 2024-07-19 | 0.76 | 0.73 | 0.78 | -1.04 | -57.78% | 306 | 1,554 | 52.52% |
| NVDA240816P00650000 | 2024-05-23 3:26PM EDT | 2024-08-16 | 1.52 | 1.45 | 1.55 | -2.23 | -59.47% | 123 | 1,093 | 47.86% |
| NVDA240920P00650000 | 2024-05-23 3:30PM EDT | 2024-09-20 | 3.80 | 3.50 | 3.65 | -3.80 | -50.00% | 270 | 2,872 | 46.75% |
| NVDA241018P00650000 | 2024-05-23 3:47PM EDT | 2024-10-18 | 5.05 | 5.00 | 5.15 | -5.30 | -50.48% | 60 | 550 | 45.10% |
| NVDA241115P00650000 | 2024-05-23 12:57PM EDT | 2024-11-15 | 6.45 | 7.15 | 7.45 | -7.50 | -53.76% | 38 | 822 | 44.82% |
| NVDA241220P00650000 | 2024-05-23 3:48PM EDT | 2024-12-20 | 11.00 | 10.45 | 10.70 | -7.37 | -40.12% | 232 | 2,108 | 44.65% |
| NVDA250117P00650000 | 2024-05-23 3:46PM EDT | 2025-01-17 | 13.02 | 12.85 | 13.15 | -8.67 | -39.97% | 293 | 2,830 | 44.26% |
| NVDA250221P00650000 | 2024-05-23 12:43PM EDT | 2025-02-21 | 15.50 | 16.35 | 16.95 | -10.95 | -41.40% | 8 | 519 | 44.35% |
| NVDA250620P00650000 | 2024-05-23 12:17PM EDT | 2025-06-20 | 27.47 | 28.10 | 28.70 | -12.78 | -31.75% | 34 | 1,624 | 43.65% |
| NVDA251219P00650000 | 2024-05-23 2:19PM EDT | 2025-12-19 | 44.62 | 45.15 | 46.15 | -15.02 | -25.18% | 8 | 919 | 42.94% |
| NVDA260116P00650000 | 2024-05-23 3:36PM EDT | 2026-01-16 | 47.95 | 47.30 | 48.10 | -12.95 | -21.26% | 119 | 887 | 42.63% |
| NVDA260618P00650000 | 2024-05-23 11:15AM EDT | 2026-06-18 | 59.87 | 60.45 | 61.45 | -16.63 | -21.74% | 5 | 137 | 42.18% |
| NVDA261218P00650000 | 2024-05-23 3:15PM EDT | 2026-12-18 | 75.00 | 73.20 | 74.85 | -13.70 | -15.45% | 119 | 1,954 | 41.38% |
© 2024 Yahoo. All rights reserved.