NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Strike:790.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00790000 | 2024-05-23 11:55AM EDT | 2024-05-24 | 259.18 | 260.65 | 262.55 | +100.53 | +63.37% | 28 | 463 | 176.51% |
| NVDA240531C00790000 | 2024-05-23 10:23AM EDT | 2024-05-31 | 247.15 | 261.05 | 263.80 | +84.31 | +51.77% | 5 | 139 | 80.57% |
| NVDA240607C00790000 | 2024-05-23 10:48AM EDT | 2024-06-07 | 257.00 | 262.00 | 265.00 | +94.35 | +58.01% | 2 | 507 | 72.19% |
| NVDA240614C00790000 | 2024-05-23 9:31AM EDT | 2024-06-14 | 250.04 | 262.95 | 266.15 | +84.04 | +50.63% | 3 | 10 | 66.10% |
| NVDA240621C00790000 | 2024-05-23 12:19PM EDT | 2024-06-21 | 264.35 | 264.55 | 266.50 | +95.95 | +56.98% | 108 | 3,621 | 61.67% |
| NVDA240628C00790000 | 2024-05-21 10:25AM EDT | 2024-06-28 | 164.77 | 264.10 | 270.45 | 0.00 | - | 5 | 7 | 60.57% |
| NVDA240719C00790000 | 2024-05-23 10:56AM EDT | 2024-07-19 | 259.30 | 270.25 | 273.55 | +90.05 | +53.21% | 4 | 77 | 56.58% |
| NVDA240816C00790000 | 2024-05-23 12:04PM EDT | 2024-08-16 | 274.52 | 277.75 | 279.20 | +93.04 | +51.27% | 12 | 254 | 53.96% |
| NVDA240920C00790000 | 2024-05-23 11:04AM EDT | 2024-09-20 | 280.10 | 289.60 | 291.05 | +79.32 | +39.51% | 58 | 556 | 54.86% |
| NVDA241018C00790000 | 2024-05-22 1:48PM EDT | 2024-10-18 | 295.06 | 295.45 | 298.05 | +86.31 | +41.35% | 2 | 111 | 53.53% |
| NVDA241115C00790000 | 2024-05-22 1:50PM EDT | 2024-11-15 | 217.60 | 305.20 | 306.70 | 0.00 | - | 7 | 84 | 54.18% |
| NVDA241220C00790000 | 2024-05-22 3:22PM EDT | 2024-12-20 | 228.57 | 316.45 | 317.85 | 0.00 | - | 2 | 791 | 54.85% |
| NVDA250117C00790000 | 2024-05-23 9:58AM EDT | 2025-01-17 | 306.00 | 323.20 | 325.45 | +62.15 | +25.49% | 5 | 942 | 54.66% |
| NVDA250221C00790000 | 2024-05-23 10:45AM EDT | 2025-02-21 | 331.10 | 334.35 | 336.85 | +85.70 | +34.92% | 4 | 147 | 55.51% |
| NVDA250321C00790000 | 2024-05-23 11:23AM EDT | 2025-03-21 | 338.00 | 341.00 | 343.60 | +83.69 | +32.91% | 11 | 161 | 55.35% |
| NVDA250620C00790000 | 2024-05-23 10:50AM EDT | 2025-06-20 | 358.00 | 364.90 | 367.00 | +70.82 | +24.66% | 6 | 117 | 56.00% |
| NVDA251219C00790000 | 2024-05-17 2:40PM EDT | 2025-12-19 | 309.70 | 405.60 | 408.45 | 0.00 | - | 2 | 159 | 56.77% |
| NVDA260116C00790000 | 2024-05-23 9:33AM EDT | 2026-01-16 | 400.00 | 411.10 | 413.65 | +64.46 | +19.21% | 5 | 129 | 56.76% |
| NVDA260618C00790000 | 2024-05-17 2:23PM EDT | 2026-06-18 | 341.55 | 440.30 | 443.35 | 0.00 | - | 25 | 296 | 57.19% |
| NVDA261218C00790000 | 2024-05-23 11:43AM EDT | 2026-12-18 | 470.52 | 470.40 | 475.30 | +71.85 | +18.02% | 1 | 157 | 57.49% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00790000 | 2024-05-23 12:32PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -1.49 | -98.03% | 1,229 | 8,768 | 129.69% |
| NVDA240531P00790000 | 2024-05-23 12:31PM EDT | 2024-05-31 | 0.23 | 0.20 | 0.25 | -2.28 | -91.20% | 402 | 1,425 | 73.54% |
| NVDA240607P00790000 | 2024-05-23 12:04PM EDT | 2024-06-07 | 0.37 | 0.34 | 0.40 | -3.38 | -90.13% | 310 | 485 | 58.59% |
| NVDA240614P00790000 | 2024-05-23 12:16PM EDT | 2024-06-14 | 0.70 | 0.68 | 0.73 | -4.55 | -86.67% | 70 | 265 | 53.32% |
| NVDA240621P00790000 | 2024-05-23 12:27PM EDT | 2024-06-21 | 1.00 | 0.96 | 1.02 | -5.44 | -84.47% | 691 | 2,274 | 49.32% |
| NVDA240628P00790000 | 2024-05-23 12:28PM EDT | 2024-06-28 | 1.26 | 1.07 | 1.43 | -7.30 | -85.28% | 93 | 236 | 46.89% |
| NVDA240719P00790000 | 2024-05-23 12:26PM EDT | 2024-07-19 | 2.58 | 2.43 | 2.58 | -10.31 | -79.98% | 83 | 256 | 41.60% |
| NVDA240816P00790000 | 2024-05-23 11:13AM EDT | 2024-08-16 | 5.75 | 5.50 | 5.65 | -14.05 | -70.96% | 44 | 408 | 40.30% |
| NVDA240920P00790000 | 2024-05-23 12:02PM EDT | 2024-09-20 | 13.11 | 12.75 | 13.10 | -18.06 | -57.94% | 60 | 738 | 42.38% |
| NVDA241018P00790000 | 2024-05-23 11:52AM EDT | 2024-10-18 | 17.50 | 16.65 | 17.20 | -20.19 | -53.57% | 6 | 136 | 41.54% |
| NVDA241115P00790000 | 2024-05-23 11:11AM EDT | 2024-11-15 | 24.10 | 22.10 | 22.65 | -19.80 | -45.10% | 5 | 177 | 41.81% |
| NVDA241220P00790000 | 2024-05-23 11:46AM EDT | 2024-12-20 | 30.71 | 29.60 | 30.10 | -23.04 | -42.87% | 36 | 646 | 42.41% |
| NVDA250117P00790000 | 2024-05-23 12:26PM EDT | 2025-01-17 | 34.05 | 33.35 | 33.95 | -21.68 | -38.90% | 65 | 993 | 41.78% |
| NVDA250221P00790000 | 2024-05-23 11:27AM EDT | 2025-02-21 | 41.38 | 40.00 | 40.70 | -29.02 | -41.22% | 3 | 419 | 42.06% |
| NVDA250321P00790000 | 2024-05-22 2:30PM EDT | 2025-03-21 | 46.44 | 44.55 | 45.25 | -25.01 | -35.00% | 8 | 150 | 41.94% |
| NVDA250620P00790000 | 2024-05-23 10:16AM EDT | 2025-06-20 | 60.77 | 58.75 | 59.50 | -23.00 | -27.46% | 31 | 344 | 41.72% |
| NVDA251219P00790000 | 2024-05-20 12:34PM EDT | 2025-12-19 | 109.55 | 83.00 | 84.20 | 0.00 | - | 15 | 95 | 41.19% |
| NVDA260116P00790000 | 2024-05-23 12:19PM EDT | 2026-01-16 | 87.05 | 85.95 | 87.00 | -26.90 | -23.61% | 16 | 117 | 40.94% |
| NVDA260618P00790000 | 2024-05-16 2:23PM EDT | 2026-06-18 | 132.77 | 102.55 | 103.85 | 0.00 | - | 10 | 26 | 40.40% |
| NVDA261218P00790000 | 2024-05-23 10:55AM EDT | 2026-12-18 | 121.00 | 119.20 | 121.85 | -23.58 | -16.31% | 3 | 88 | 39.86% |
© 2024 Yahoo. All rights reserved.