NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:820.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00820000 | 2024-05-23 2:28PM EDT | 2024-05-24 | 221.30 | 218.20 | 222.30 | +90.00 | +68.55% | 210 | 509 | 220.24% |
| NVDA240531C00820000 | 2024-05-23 2:07PM EDT | 2024-05-31 | 221.64 | 218.50 | 221.40 | +88.64 | +66.65% | 62 | 239 | 102.34% |
| NVDA240607C00820000 | 2024-05-23 11:22AM EDT | 2024-06-07 | 228.03 | 220.55 | 223.95 | +95.13 | +71.58% | 10 | 743 | 84.53% |
| NVDA240614C00820000 | 2024-05-23 12:44PM EDT | 2024-06-14 | 235.55 | 221.30 | 225.50 | +96.75 | +69.70% | 5 | 16 | 73.38% |
| NVDA240621C00820000 | 2024-05-23 2:07PM EDT | 2024-06-21 | 225.50 | 221.35 | 224.45 | +82.50 | +57.69% | 248 | 22,707 | 63.17% |
| NVDA240719C00820000 | 2024-05-23 2:07PM EDT | 2024-07-19 | 234.25 | 230.80 | 232.95 | +81.70 | +53.56% | 153 | 1,333 | 57.25% |
| NVDA240816C00820000 | 2024-05-23 11:57AM EDT | 2024-08-16 | 250.10 | 237.85 | 239.65 | +94.28 | +60.51% | 99 | 364 | 53.17% |
| NVDA240920C00820000 | 2024-05-23 1:56PM EDT | 2024-09-20 | 262.73 | 250.20 | 253.40 | +79.73 | +43.57% | 82 | 923 | 53.57% |
| NVDA241018C00820000 | 2024-05-23 1:32PM EDT | 2024-10-18 | 281.00 | 261.85 | 264.20 | +91.00 | +47.89% | 9 | 108 | 54.51% |
| NVDA241115C00820000 | 2024-05-23 12:30PM EDT | 2024-11-15 | 281.93 | 271.55 | 273.65 | +79.43 | +39.22% | 6 | 193 | 54.68% |
| NVDA241220C00820000 | 2024-05-23 1:56PM EDT | 2024-12-20 | 292.62 | 284.95 | 286.60 | +75.33 | +34.67% | 11 | 750 | 55.64% |
| NVDA250117C00820000 | 2024-05-23 1:50PM EDT | 2025-01-17 | 296.00 | 292.50 | 294.00 | +79.09 | +36.46% | 40 | 701 | 55.25% |
| NVDA250221C00820000 | 2024-05-23 9:51AM EDT | 2025-02-21 | 298.05 | 301.40 | 304.30 | +59.23 | +24.80% | 1 | 74 | 55.12% |
| NVDA250321C00820000 | 2024-05-23 12:58PM EDT | 2025-03-21 | 325.05 | 309.40 | 312.25 | +81.25 | +33.33% | 11 | 299 | 55.26% |
| NVDA250620C00820000 | 2024-05-23 2:18PM EDT | 2025-06-20 | 341.80 | 335.15 | 337.15 | +71.59 | +26.49% | 42 | 288 | 56.01% |
| NVDA250919C00820000 | 2024-05-21 12:12PM EDT | 2025-09-19 | 294.00 | 354.00 | 361.45 | 0.00 | - | 1 | 64 | 56.22% |
| NVDA251219C00820000 | 2024-05-23 1:23PM EDT | 2025-12-19 | 393.05 | 377.50 | 381.05 | +82.25 | +26.46% | 7 | 309 | 56.83% |
| NVDA260116C00820000 | 2024-05-23 1:02PM EDT | 2026-01-16 | 396.73 | 382.65 | 385.60 | +86.94 | +28.06% | 8 | 228 | 56.65% |
| NVDA260618C00820000 | 2024-05-20 12:09PM EDT | 2026-06-18 | 409.82 | 412.30 | 416.35 | +65.32 | +18.96% | 1 | 43 | 57.03% |
| NVDA261218C00820000 | 2024-05-23 9:30AM EDT | 2026-12-18 | 432.00 | 443.75 | 450.00 | +54.15 | +14.33% | 2 | 266 | 57.47% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00820000 | 2024-05-23 2:29PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | -3.06 | -97.45% | 2,985 | 7,198 | 116.02% |
| NVDA240531P00820000 | 2024-05-23 2:24PM EDT | 2024-05-31 | 0.41 | 0.35 | 0.40 | -4.54 | -91.72% | 572 | 2,596 | 65.28% |
| NVDA240607P00820000 | 2024-05-23 1:54PM EDT | 2024-06-07 | 0.57 | 0.55 | 0.64 | -6.13 | -91.49% | 319 | 1,852 | 52.20% |
| NVDA240614P00820000 | 2024-05-23 2:04PM EDT | 2024-06-14 | 1.02 | 1.02 | 1.11 | -8.58 | -89.38% | 1,157 | 983 | 47.90% |
| NVDA240621P00820000 | 2024-05-23 2:24PM EDT | 2024-06-21 | 1.49 | 1.51 | 1.57 | -9.56 | -86.52% | 1,410 | 2,542 | 44.51% |
| NVDA240628P00820000 | 2024-05-23 2:02PM EDT | 2024-06-28 | 1.80 | 1.87 | 2.06 | -11.20 | -86.15% | 90 | 178 | 42.12% |
| NVDA240719P00820000 | 2024-05-23 2:03PM EDT | 2024-07-19 | 4.02 | 4.20 | 4.35 | -14.78 | -78.62% | 401 | 1,060 | 39.31% |
| NVDA240816P00820000 | 2024-05-23 1:57PM EDT | 2024-08-16 | 8.90 | 9.05 | 9.30 | -18.55 | -67.58% | 61 | 552 | 39.17% |
| NVDA240920P00820000 | 2024-05-23 2:24PM EDT | 2024-09-20 | 19.20 | 18.95 | 19.40 | -21.40 | -52.71% | 175 | 1,333 | 41.70% |
| NVDA241018P00820000 | 2024-05-23 1:14PM EDT | 2024-10-18 | 22.10 | 23.70 | 24.40 | -24.00 | -52.06% | 19 | 382 | 40.88% |
| NVDA241115P00820000 | 2024-05-23 2:24PM EDT | 2024-11-15 | 30.90 | 29.85 | 30.55 | -23.90 | -43.61% | 18 | 151 | 41.00% |
| NVDA241220P00820000 | 2024-05-23 1:37PM EDT | 2024-12-20 | 37.73 | 38.80 | 39.45 | -25.17 | -40.02% | 26 | 471 | 41.80% |
| NVDA250117P00820000 | 2024-05-23 2:24PM EDT | 2025-01-17 | 43.60 | 43.15 | 43.95 | -24.75 | -36.21% | 90 | 907 | 41.26% |
| NVDA250221P00820000 | 2024-05-23 2:16PM EDT | 2025-02-21 | 49.89 | 50.40 | 51.70 | -24.27 | -32.73% | 10 | 101 | 41.63% |
| NVDA250321P00820000 | 2024-05-22 3:40PM EDT | 2025-03-21 | 55.32 | 55.25 | 56.55 | -25.18 | -31.28% | 1 | 490 | 41.46% |
| NVDA250620P00820000 | 2024-05-23 10:28AM EDT | 2025-06-20 | 70.01 | 70.10 | 71.20 | -24.59 | -25.99% | 37 | 282 | 40.99% |
| NVDA250919P00820000 | 2024-05-23 1:21PM EDT | 2025-09-19 | 81.25 | 81.90 | 86.75 | -29.26 | -26.48% | 44 | 48 | 41.26% |
| NVDA251219P00820000 | 2024-05-21 11:40AM EDT | 2025-12-19 | 97.50 | 96.15 | 97.50 | -24.33 | -19.97% | 1 | 70 | 40.54% |
| NVDA260116P00820000 | 2024-05-23 2:01PM EDT | 2026-01-16 | 97.90 | 98.45 | 99.95 | -27.35 | -21.84% | 7 | 106 | 40.19% |
| NVDA260618P00820000 | 2024-05-22 12:07PM EDT | 2026-06-18 | 142.20 | 116.45 | 118.20 | 0.00 | - | 1 | 81 | 39.82% |
| NVDA261218P00820000 | 2024-05-23 1:35PM EDT | 2026-12-18 | 130.62 | 133.10 | 135.90 | -31.23 | -19.30% | 29 | 122 | 39.13% |
© 2024 Yahoo. All rights reserved.