NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:700.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00700000 | 2024-05-23 2:24PM EDT | 2024-05-24 | 340.00 | 335.70 | 340.00 | +91.56 | +36.85% | 180 | 1,162 | 0.00% |
| NVDA240531C00700000 | 2024-05-23 1:38PM EDT | 2024-05-31 | 358.12 | 336.30 | 339.65 | +108.54 | +43.49% | 21 | 188 | 0.00% |
| NVDA240607C00700000 | 2024-05-23 11:06AM EDT | 2024-06-07 | 343.65 | 340.30 | 344.05 | +94.01 | +37.66% | 4 | 13 | 84.45% |
| NVDA240614C00700000 | 2024-05-23 9:47AM EDT | 2024-06-14 | 339.32 | 345.40 | 348.80 | +86.62 | +34.28% | 1 | 10 | 101.66% |
| NVDA240621C00700000 | 2024-05-23 2:12PM EDT | 2024-06-21 | 347.38 | 340.00 | 342.80 | +95.38 | +37.85% | 388 | 8,183 | 67.96% |
| NVDA240628C00700000 | 2024-05-22 3:33PM EDT | 2024-06-28 | 250.44 | 339.15 | 344.85 | 0.00 | - | 2 | 3 | 53.22% |
| NVDA240719C00700000 | 2024-05-23 2:03PM EDT | 2024-07-19 | 353.67 | 343.20 | 346.55 | +94.87 | +36.66% | 76 | 1,193 | 57.68% |
| NVDA240816C00700000 | 2024-05-23 12:26PM EDT | 2024-08-16 | 359.45 | 347.45 | 351.45 | +94.30 | +35.56% | 18 | 507 | 56.94% |
| NVDA240920C00700000 | 2024-05-23 2:00PM EDT | 2024-09-20 | 366.47 | 356.20 | 357.70 | +92.32 | +33.68% | 69 | 1,302 | 57.18% |
| NVDA241018C00700000 | 2024-05-23 1:38PM EDT | 2024-10-18 | 380.95 | 364.25 | 366.05 | +109.95 | +40.57% | 18 | 848 | 58.76% |
| NVDA241115C00700000 | 2024-05-23 12:27PM EDT | 2024-11-15 | 380.00 | 374.10 | 376.60 | +98.45 | +34.97% | 12 | 526 | 61.10% |
| NVDA241220C00700000 | 2024-05-23 11:57AM EDT | 2024-12-20 | 390.00 | 376.05 | 378.75 | +98.41 | +33.75% | 73 | 1,541 | 57.06% |
| NVDA250117C00700000 | 2024-05-23 1:21PM EDT | 2025-01-17 | 390.20 | 384.65 | 386.45 | +84.54 | +27.66% | 74 | 2,919 | 58.08% |
| NVDA250221C00700000 | 2024-05-22 1:39PM EDT | 2025-02-21 | 311.57 | 392.65 | 395.70 | 0.00 | - | 5 | 164 | 58.44% |
| NVDA250321C00700000 | 2024-05-23 1:51PM EDT | 2025-03-21 | 408.55 | 398.65 | 401.55 | +88.30 | +27.57% | 15 | 238 | 58.32% |
| NVDA250620C00700000 | 2024-05-23 2:20PM EDT | 2025-06-20 | 423.37 | 420.65 | 423.00 | +81.52 | +23.85% | 23 | 2,163 | 59.28% |
| NVDA250919C00700000 | 2024-05-23 2:05PM EDT | 2025-09-19 | 438.89 | 433.90 | 441.25 | +79.76 | +22.21% | 4 | 6 | 58.54% |
| NVDA251219C00700000 | 2024-05-23 1:37PM EDT | 2025-12-19 | 469.82 | 454.75 | 457.60 | +91.82 | +24.29% | 9 | 758 | 59.13% |
| NVDA260116C00700000 | 2024-05-23 1:27PM EDT | 2026-01-16 | 464.04 | 459.65 | 462.20 | +81.69 | +20.79% | 64 | 1,471 | 59.08% |
| NVDA260618C00700000 | 2024-05-23 10:35AM EDT | 2026-06-18 | 488.60 | 480.25 | 484.20 | +81.60 | +20.05% | 5 | 433 | 58.09% |
| NVDA261218C00700000 | 2024-05-23 1:34PM EDT | 2026-12-18 | 518.26 | 509.95 | 513.70 | +83.38 | +19.17% | 216 | 669 | 58.74% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00700000 | 2024-05-23 2:21PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.31 | -93.94% | 1,688 | 5,922 | 164.06% |
| NVDA240531P00700000 | 2024-05-23 2:16PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.12 | -0.55 | -82.09% | 2,425 | 2,857 | 91.99% |
| NVDA240607P00700000 | 2024-05-23 2:08PM EDT | 2024-06-07 | 0.20 | 0.18 | 0.19 | -0.76 | -79.17% | 183 | 706 | 72.75% |
| NVDA240614P00700000 | 2024-05-23 1:40PM EDT | 2024-06-14 | 0.33 | 0.33 | 0.39 | -0.87 | -72.50% | 402 | 298 | 65.45% |
| NVDA240621P00700000 | 2024-05-23 2:19PM EDT | 2024-06-21 | 0.49 | 0.50 | 0.53 | -0.89 | -64.49% | 1,455 | 8,211 | 59.91% |
| NVDA240628P00700000 | 2024-05-23 2:07PM EDT | 2024-06-28 | 0.68 | 0.56 | 0.68 | -1.18 | -63.44% | 158 | 210 | 55.27% |
| NVDA240719P00700000 | 2024-05-23 2:18PM EDT | 2024-07-19 | 1.02 | 0.98 | 1.06 | -2.68 | -72.43% | 581 | 3,759 | 47.60% |
| NVDA240816P00700000 | 2024-05-23 2:04PM EDT | 2024-08-16 | 2.18 | 2.20 | 2.33 | -4.72 | -68.41% | 317 | 1,775 | 44.37% |
| NVDA240920P00700000 | 2024-05-23 2:18PM EDT | 2024-09-20 | 5.50 | 5.70 | 5.90 | -7.65 | -58.17% | 1,074 | 4,623 | 44.89% |
| NVDA241018P00700000 | 2024-05-23 2:23PM EDT | 2024-10-18 | 7.83 | 7.70 | 8.00 | -8.92 | -53.25% | 245 | 2,171 | 43.38% |
| NVDA241115P00700000 | 2024-05-23 2:05PM EDT | 2024-11-15 | 10.95 | 10.80 | 11.20 | -10.60 | -49.19% | 111 | 1,835 | 43.31% |
| NVDA241220P00700000 | 2024-05-23 2:08PM EDT | 2024-12-20 | 15.70 | 15.90 | 16.30 | -11.80 | -42.91% | 430 | 2,178 | 43.92% |
| NVDA250117P00700000 | 2024-05-23 2:17PM EDT | 2025-01-17 | 18.50 | 18.60 | 18.90 | -12.50 | -40.32% | 675 | 5,380 | 43.15% |
| NVDA250221P00700000 | 2024-05-23 10:50AM EDT | 2025-02-21 | 23.65 | 23.00 | 23.70 | -13.50 | -36.34% | 31 | 622 | 43.32% |
| NVDA250321P00700000 | 2024-05-23 1:49PM EDT | 2025-03-21 | 25.80 | 26.85 | 27.45 | -14.80 | -36.45% | 58 | 2,052 | 43.37% |
| NVDA250620P00700000 | 2024-05-23 1:49PM EDT | 2025-06-20 | 37.25 | 37.10 | 37.80 | -15.75 | -29.72% | 157 | 1,986 | 42.72% |
| NVDA250919P00700000 | 2024-05-23 1:49PM EDT | 2025-09-19 | 46.30 | 46.25 | 48.55 | -17.82 | -27.79% | 5 | 346 | 42.55% |
| NVDA251219P00700000 | 2024-05-23 1:53PM EDT | 2025-12-19 | 56.60 | 57.40 | 58.35 | -18.02 | -24.15% | 14 | 557 | 42.25% |
| NVDA260116P00700000 | 2024-05-23 2:04PM EDT | 2026-01-16 | 59.50 | 59.85 | 60.75 | -17.60 | -22.83% | 39 | 1,861 | 42.01% |
| NVDA260618P00700000 | 2024-05-23 1:05PM EDT | 2026-06-18 | 74.80 | 74.15 | 75.30 | -18.85 | -20.13% | 28 | 6,699 | 41.47% |
| NVDA261218P00700000 | 2024-05-23 2:04PM EDT | 2026-12-18 | 88.80 | 88.45 | 90.35 | -19.70 | -18.16% | 33 | 772 | 40.76% |
© 2024 Yahoo. All rights reserved.