NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:720.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00720000 | 2024-05-23 11:37AM EDT | 2024-05-24 | 329.49 | 304.90 | 308.80 | +111.90 | +51.43% | 87 | 326 | 0.00% |
| NVDA240531C00720000 | 2024-05-23 12:14PM EDT | 2024-05-31 | 336.99 | 308.15 | 312.10 | +108.59 | +47.54% | 8 | 31 | 0.00% |
| NVDA240607C00720000 | 2024-05-22 1:44PM EDT | 2024-06-07 | 226.00 | 307.80 | 312.20 | 0.00 | - | 21 | 57 | 0.00% |
| NVDA240614C00720000 | 2024-05-23 9:41AM EDT | 2024-06-14 | 314.75 | 307.25 | 311.75 | +81.75 | +35.09% | 1 | 6 | 0.00% |
| NVDA240621C00720000 | 2024-05-23 9:50AM EDT | 2024-06-21 | 327.86 | 308.00 | 316.60 | +101.66 | +44.94% | 62 | 1,234 | 73.94% |
| NVDA240719C00720000 | 2024-05-23 12:36PM EDT | 2024-07-19 | 341.18 | 313.55 | 316.60 | +101.88 | +42.57% | 6 | 446 | 53.16% |
| NVDA240816C00720000 | 2024-05-23 3:05PM EDT | 2024-08-16 | 323.97 | 320.15 | 323.45 | +71.22 | +28.18% | 11 | 357 | 53.75% |
| NVDA240920C00720000 | 2024-05-23 11:46AM EDT | 2024-09-20 | 349.72 | 327.30 | 329.25 | +94.42 | +36.98% | 7 | 754 | 52.81% |
| NVDA241018C00720000 | 2024-05-22 12:00PM EDT | 2024-10-18 | 264.97 | 332.30 | 335.20 | 0.00 | - | 11 | 48 | 52.37% |
| NVDA241115C00720000 | 2024-05-23 2:37PM EDT | 2024-11-15 | 353.66 | 342.25 | 345.35 | +86.77 | +32.51% | 16 | 185 | 55.13% |
| NVDA241220C00720000 | 2024-05-23 2:43PM EDT | 2024-12-20 | 362.01 | 349.25 | 351.15 | +78.05 | +27.49% | 4 | 530 | 54.13% |
| NVDA250117C00720000 | 2024-05-23 11:40AM EDT | 2025-01-17 | 377.59 | 357.70 | 359.70 | +89.79 | +31.20% | 32 | 423 | 55.31% |
| NVDA250221C00720000 | 2024-05-22 10:21AM EDT | 2025-02-21 | 299.43 | 365.90 | 369.05 | 0.00 | - | 1 | 39 | 55.74% |
| NVDA250321C00720000 | 2024-05-23 9:49AM EDT | 2025-03-21 | 372.00 | 369.10 | 371.85 | +73.70 | +24.71% | 2 | 80 | 54.40% |
| NVDA250620C00720000 | 2024-05-23 10:59AM EDT | 2025-06-20 | 400.15 | 392.60 | 394.80 | +78.65 | +24.46% | 3 | 712 | 56.14% |
| NVDA250919C00720000 | 2024-05-23 9:48AM EDT | 2025-09-19 | 419.00 | 407.30 | 414.40 | +81.50 | +24.15% | 21 | 6 | 55.99% |
| NVDA251219C00720000 | 2024-05-23 9:59AM EDT | 2025-12-19 | 429.69 | 428.65 | 432.20 | +95.81 | +28.70% | 1 | 138 | 56.90% |
| NVDA260116C00720000 | 2024-05-23 11:54AM EDT | 2026-01-16 | 452.82 | 434.25 | 437.00 | +156.82 | +52.98% | 12 | 222 | 56.99% |
| NVDA260618C00720000 | 2024-05-23 11:59AM EDT | 2026-06-18 | 477.27 | 458.05 | 461.15 | +78.47 | +19.68% | 1 | 136 | 56.72% |
| NVDA261218C00720000 | 2024-05-20 10:37AM EDT | 2026-12-18 | 492.52 | 484.35 | 489.50 | +67.04 | +15.76% | 4 | 135 | 56.83% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00720000 | 2024-05-23 2:49PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.43 | -95.56% | 1,241 | 1,781 | 150.00% |
| NVDA240531P00720000 | 2024-05-23 2:42PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.16 | -0.77 | -87.50% | 170 | 386 | 86.13% |
| NVDA240607P00720000 | 2024-05-23 1:43PM EDT | 2024-06-07 | 0.17 | 0.23 | 0.29 | -0.99 | -85.34% | 44 | 227 | 69.34% |
| NVDA240614P00720000 | 2024-05-23 2:29PM EDT | 2024-06-14 | 0.45 | 0.46 | 0.53 | -1.26 | -73.68% | 11 | 60 | 62.57% |
| NVDA240621P00720000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 0.72 | 0.64 | 0.70 | -1.27 | -63.82% | 260 | 1,586 | 57.04% |
| NVDA240628P00720000 | 2024-05-23 2:15PM EDT | 2024-06-28 | 0.75 | 0.48 | 1.08 | -1.82 | -70.82% | 17 | 949 | 52.47% |
| NVDA240719P00720000 | 2024-05-23 2:42PM EDT | 2024-07-19 | 1.30 | 1.40 | 1.53 | -3.65 | -73.74% | 258 | 1,043 | 46.41% |
| NVDA240816P00720000 | 2024-05-23 2:21PM EDT | 2024-08-16 | 2.80 | 3.15 | 3.35 | -5.92 | -67.89% | 151 | 2,442 | 43.81% |
| NVDA240920P00720000 | 2024-05-23 3:06PM EDT | 2024-09-20 | 7.87 | 7.50 | 7.80 | -8.98 | -53.29% | 65 | 1,459 | 44.39% |
| NVDA241018P00720000 | 2024-05-23 2:38PM EDT | 2024-10-18 | 9.45 | 10.10 | 10.55 | -10.49 | -52.61% | 225 | 681 | 43.19% |
| NVDA241115P00720000 | 2024-05-23 1:42PM EDT | 2024-11-15 | 12.25 | 14.25 | 14.80 | -13.65 | -52.70% | 35 | 1,777 | 43.53% |
| NVDA241220P00720000 | 2024-05-23 1:04PM EDT | 2024-12-20 | 17.99 | 19.95 | 20.30 | -14.01 | -43.78% | 283 | 780 | 43.82% |
| NVDA250117P00720000 | 2024-05-23 3:11PM EDT | 2025-01-17 | 23.40 | 22.85 | 23.25 | -12.10 | -34.08% | 78 | 1,405 | 43.06% |
| NVDA250221P00720000 | 2024-05-23 1:57PM EDT | 2025-02-21 | 26.44 | 28.00 | 28.95 | -15.16 | -36.44% | 5 | 31 | 43.42% |
| NVDA250321P00720000 | 2024-05-23 2:32PM EDT | 2025-03-21 | 31.30 | 31.50 | 32.35 | -16.24 | -34.16% | 20 | 242 | 43.08% |
| NVDA250620P00720000 | 2024-05-23 1:38PM EDT | 2025-06-20 | 43.00 | 43.15 | 44.05 | -16.99 | -28.32% | 16 | 624 | 42.65% |
| NVDA250919P00720000 | 2024-05-23 9:51AM EDT | 2025-09-19 | 54.40 | 52.50 | 56.40 | -16.20 | -22.95% | 2 | 17 | 42.76% |
| NVDA251219P00720000 | 2024-05-23 2:27PM EDT | 2025-12-19 | 63.00 | 64.00 | 65.30 | -18.35 | -22.56% | 104 | 244 | 41.97% |
| NVDA260116P00720000 | 2024-05-23 11:46AM EDT | 2026-01-16 | 64.73 | 66.75 | 68.55 | -18.97 | -22.66% | 1 | 2,134 | 41.94% |
| NVDA260618P00720000 | 2024-05-16 3:32PM EDT | 2026-06-18 | 102.65 | 82.00 | 83.55 | 0.00 | - | 2 | 58 | 41.33% |
| NVDA261218P00720000 | 2024-05-23 12:42PM EDT | 2026-12-18 | 95.60 | 96.70 | 99.15 | -19.45 | -16.91% | 12 | 1,627 | 40.60% |
© 2024 Yahoo. All rights reserved.