NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Strike:770.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00770000 | 2024-05-23 12:19PM EDT | 2024-05-24 | 277.48 | 285.65 | 289.00 | +99.58 | +55.98% | 10 | 323 | 204.40% |
| NVDA240531C00770000 | 2024-05-23 10:33AM EDT | 2024-05-31 | 274.90 | 285.90 | 289.75 | +94.70 | +52.55% | 3 | 49 | 106.14% |
| NVDA240607C00770000 | 2024-05-22 2:20PM EDT | 2024-06-07 | 174.60 | 287.45 | 290.95 | 0.00 | - | 6 | 39 | 74.49% |
| NVDA240614C00770000 | 2024-05-23 9:40AM EDT | 2024-06-14 | 267.00 | 288.70 | 292.15 | +87.75 | +48.95% | 5 | 15 | 70.52% |
| NVDA240621C00770000 | 2024-05-23 11:52AM EDT | 2024-06-21 | 283.70 | 289.60 | 292.20 | +103.51 | +57.44% | 138 | 2,650 | 63.93% |
| NVDA240628C00770000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 170.30 | 288.50 | 296.70 | 0.00 | - | 75 | 79 | 63.39% |
| NVDA240719C00770000 | 2024-05-22 1:49PM EDT | 2024-07-19 | 258.54 | 294.40 | 298.30 | +71.34 | +38.11% | 1 | 79 | 58.30% |
| NVDA240816C00770000 | 2024-05-23 9:39AM EDT | 2024-08-16 | 284.65 | 300.85 | 302.15 | +87.47 | +44.36% | 10 | 594 | 54.61% |
| NVDA240920C00770000 | 2024-05-23 11:13AM EDT | 2024-09-20 | 298.50 | 311.95 | 313.00 | +81.20 | +37.37% | 18 | 326 | 55.70% |
| NVDA241018C00770000 | 2024-05-22 1:48PM EDT | 2024-10-18 | 300.00 | 316.90 | 319.95 | +77.05 | +34.56% | 7 | 57 | 54.32% |
| NVDA241115C00770000 | 2024-05-23 11:46AM EDT | 2024-11-15 | 319.17 | 326.50 | 328.55 | +88.70 | +38.49% | 6 | 85 | 55.23% |
| NVDA241220C00770000 | 2024-05-23 12:53PM EDT | 2024-12-20 | 335.00 | 337.35 | 339.05 | +86.97 | +35.06% | 8 | 328 | 55.86% |
| NVDA250117C00770000 | 2024-05-23 11:23AM EDT | 2025-01-17 | 336.85 | 343.65 | 345.15 | +80.60 | +31.45% | 13 | 1,097 | 55.34% |
| NVDA250221C00770000 | 2024-05-17 12:50PM EDT | 2025-02-21 | 258.05 | 353.60 | 356.85 | 0.00 | - | 6 | 45 | 56.18% |
| NVDA250321C00770000 | 2024-05-23 12:28PM EDT | 2025-03-21 | 355.54 | 360.20 | 362.45 | +87.30 | +32.55% | 11 | 121 | 55.87% |
| NVDA250620C00770000 | 2024-05-23 1:13PM EDT | 2025-06-20 | 382.00 | 383.05 | 385.25 | +89.25 | +30.49% | 6 | 590 | 56.49% |
| NVDA251219C00770000 | 2024-05-09 9:58AM EDT | 2025-12-19 | 412.75 | 422.75 | 424.55 | +113.45 | +37.91% | 1 | 202 | 57.10% |
| NVDA260116C00770000 | 2024-05-23 9:59AM EDT | 2026-01-16 | 403.89 | 427.75 | 430.65 | +59.79 | +17.38% | 10 | 473 | 57.17% |
| NVDA260618C00770000 | 2024-05-20 3:17PM EDT | 2026-06-18 | 423.00 | 456.25 | 459.35 | +48.20 | +12.86% | 2 | 121 | 57.53% |
| NVDA261218C00770000 | 2024-05-23 12:34PM EDT | 2026-12-18 | 483.25 | 484.70 | 489.15 | +77.55 | +19.12% | 13 | 220 | 57.55% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00770000 | 2024-05-23 1:25PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -1.07 | -97.27% | 1,163 | 3,219 | 139.06% |
| NVDA240531P00770000 | 2024-05-23 1:25PM EDT | 2024-05-31 | 0.18 | 0.15 | 0.19 | -1.61 | -89.94% | 143 | 925 | 78.32% |
| NVDA240607P00770000 | 2024-05-23 12:26PM EDT | 2024-06-07 | 0.30 | 0.23 | 0.30 | -2.17 | -87.85% | 36 | 212 | 61.72% |
| NVDA240614P00770000 | 2024-05-23 12:49PM EDT | 2024-06-14 | 0.55 | 0.50 | 0.56 | -3.65 | -86.90% | 91 | 158 | 56.15% |
| NVDA240621P00770000 | 2024-05-23 1:18PM EDT | 2024-06-21 | 0.82 | 0.79 | 0.81 | -3.98 | -82.92% | 452 | 1,990 | 52.05% |
| NVDA240628P00770000 | 2024-05-23 12:49PM EDT | 2024-06-28 | 1.62 | 0.98 | 1.11 | -4.89 | -75.12% | 87 | 69 | 49.22% |
| NVDA240719P00770000 | 2024-05-23 1:22PM EDT | 2024-07-19 | 1.94 | 1.91 | 2.01 | -7.84 | -80.16% | 174 | 455 | 43.35% |
| NVDA240816P00770000 | 2024-05-23 12:55PM EDT | 2024-08-16 | 4.45 | 4.35 | 4.55 | -11.36 | -71.85% | 39 | 784 | 41.73% |
| NVDA240920P00770000 | 2024-05-23 1:05PM EDT | 2024-09-20 | 10.67 | 10.35 | 10.60 | -14.88 | -58.24% | 66 | 938 | 43.14% |
| NVDA241018P00770000 | 2024-05-23 12:58PM EDT | 2024-10-18 | 14.14 | 13.70 | 14.10 | -17.93 | -55.91% | 11 | 291 | 42.14% |
| NVDA241115P00770000 | 2024-05-23 12:56PM EDT | 2024-11-15 | 19.05 | 18.80 | 19.15 | -18.68 | -49.51% | 8 | 326 | 42.50% |
| NVDA241220P00770000 | 2024-05-23 12:44PM EDT | 2024-12-20 | 25.93 | 25.55 | 25.95 | -19.62 | -43.07% | 14 | 200 | 43.05% |
| NVDA250117P00770000 | 2024-05-23 12:15PM EDT | 2025-01-17 | 30.03 | 29.15 | 29.65 | -21.49 | -41.71% | 13 | 1,204 | 42.47% |
| NVDA250221P00770000 | 2024-05-22 1:37PM EDT | 2025-02-21 | 38.10 | 35.15 | 35.95 | -18.90 | -33.16% | 1 | 70 | 42.72% |
| NVDA250321P00770000 | 2024-05-23 12:49PM EDT | 2025-03-21 | 40.00 | 39.35 | 40.25 | -21.78 | -35.25% | 22 | 936 | 42.60% |
| NVDA250620P00770000 | 2024-05-23 12:27PM EDT | 2025-06-20 | 53.51 | 52.55 | 53.40 | -23.19 | -30.23% | 37 | 491 | 42.19% |
| NVDA251219P00770000 | 2024-05-23 12:21PM EDT | 2025-12-19 | 77.35 | 75.85 | 76.85 | -22.74 | -22.72% | 3 | 43 | 41.55% |
| NVDA260116P00770000 | 2024-05-23 11:40AM EDT | 2026-01-16 | 79.67 | 78.65 | 79.65 | -23.33 | -22.65% | 7 | 113 | 41.33% |
| NVDA260618P00770000 | 2024-05-22 12:41PM EDT | 2026-06-18 | 98.88 | 94.70 | 96.15 | -20.15 | -16.93% | 6 | 117 | 40.81% |
| NVDA261218P00770000 | 2024-05-23 1:06PM EDT | 2026-12-18 | 112.09 | 110.70 | 112.70 | -24.83 | -18.13% | 21 | 103 | 40.06% |
© 2024 Yahoo. All rights reserved.