NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:860.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00860000 | 2024-05-23 1:36PM EDT | 2024-05-24 | 201.42 | 189.45 | 192.45 | +104.81 | +108.49% | 237 | 636 | 199.58% |
| NVDA240531C00860000 | 2024-05-23 1:26PM EDT | 2024-05-31 | 198.65 | 188.85 | 191.45 | +99.73 | +100.82% | 86 | 324 | 90.76% |
| NVDA240607C00860000 | 2024-05-23 1:33PM EDT | 2024-06-07 | 205.00 | 191.35 | 193.70 | +111.00 | +118.09% | 76 | 212 | 75.07% |
| NVDA240614C00860000 | 2024-05-23 9:56AM EDT | 2024-06-14 | 175.00 | 194.00 | 195.90 | +68.00 | +63.55% | 7 | 111 | 67.81% |
| NVDA240621C00860000 | 2024-05-23 1:51PM EDT | 2024-06-21 | 197.17 | 196.00 | 198.15 | +85.78 | +77.01% | 294 | 4,780 | 63.01% |
| NVDA240628C00860000 | 2024-05-23 1:27PM EDT | 2024-06-28 | 204.95 | 196.20 | 200.95 | +89.95 | +78.22% | 6 | 14 | 58.93% |
| NVDA240719C00860000 | 2024-05-23 1:15PM EDT | 2024-07-19 | 210.00 | 204.00 | 206.35 | +88.40 | +72.70% | 271 | 1,040 | 54.09% |
| NVDA240816C00860000 | 2024-05-23 1:10PM EDT | 2024-08-16 | 218.14 | 215.50 | 216.65 | +78.48 | +56.19% | 40 | 339 | 52.83% |
| NVDA240920C00860000 | 2024-05-23 1:28PM EDT | 2024-09-20 | 238.55 | 231.40 | 232.60 | +81.85 | +52.23% | 77 | 1,398 | 53.91% |
| NVDA241018C00860000 | 2024-05-23 12:27PM EDT | 2024-10-18 | 239.79 | 241.35 | 242.80 | +72.44 | +43.29% | 4 | 385 | 53.63% |
| NVDA241115C00860000 | 2024-05-23 10:05AM EDT | 2024-11-15 | 243.98 | 251.25 | 253.95 | +63.98 | +35.54% | 10 | 235 | 53.91% |
| NVDA241220C00860000 | 2024-05-23 12:40PM EDT | 2024-12-20 | 267.84 | 265.40 | 267.15 | +80.74 | +43.15% | 21 | 891 | 54.72% |
| NVDA250117C00860000 | 2024-05-23 1:49PM EDT | 2025-01-17 | 277.83 | 274.35 | 275.80 | +76.96 | +38.31% | 293 | 932 | 54.68% |
| NVDA250221C00860000 | 2024-05-23 12:21PM EDT | 2025-02-21 | 289.77 | 286.35 | 289.10 | +78.04 | +36.86% | 358 | 130 | 55.41% |
| NVDA250321C00860000 | 2024-05-23 1:18PM EDT | 2025-03-21 | 300.23 | 294.35 | 296.55 | +75.08 | +33.35% | 57 | 290 | 55.28% |
| NVDA250620C00860000 | 2024-05-23 1:41PM EDT | 2025-06-20 | 326.35 | 320.90 | 323.00 | +76.85 | +30.80% | 88 | 324 | 55.94% |
| NVDA250919C00860000 | 2024-05-23 1:09PM EDT | 2025-09-19 | 349.55 | 341.25 | 348.10 | +77.24 | +28.36% | 8 | 29 | 56.17% |
| NVDA251219C00860000 | 2024-05-23 1:39PM EDT | 2025-12-19 | 371.80 | 366.10 | 369.15 | +78.52 | +26.77% | 12 | 563 | 56.87% |
| NVDA260116C00860000 | 2024-05-23 12:29PM EDT | 2026-01-16 | 372.00 | 371.15 | 373.85 | +73.30 | +24.54% | 4 | 526 | 56.65% |
| NVDA260618C00860000 | 2024-05-23 1:26PM EDT | 2026-06-18 | 409.26 | 402.55 | 405.75 | +91.26 | +28.70% | 14 | 98 | 57.06% |
| NVDA261218C00860000 | 2024-05-23 1:14PM EDT | 2026-12-18 | 439.00 | 432.55 | 437.95 | +78.38 | +21.73% | 6 | 291 | 56.98% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00860000 | 2024-05-23 1:55PM EDT | 2024-05-24 | 0.11 | 0.11 | 0.13 | -7.85 | -98.62% | 2,555 | 4,524 | 102.73% |
| NVDA240531P00860000 | 2024-05-23 1:55PM EDT | 2024-05-31 | 0.55 | 0.55 | 0.57 | -12.07 | -95.49% | 689 | 949 | 58.91% |
| NVDA240607P00860000 | 2024-05-23 1:53PM EDT | 2024-06-07 | 0.79 | 0.79 | 0.87 | -12.73 | -94.16% | 233 | 281 | 47.28% |
| NVDA240614P00860000 | 2024-05-23 12:50PM EDT | 2024-06-14 | 1.49 | 1.61 | 1.71 | -15.41 | -91.18% | 204 | 190 | 44.35% |
| NVDA240621P00860000 | 2024-05-23 1:51PM EDT | 2024-06-21 | 2.27 | 2.31 | 2.37 | -17.18 | -88.33% | 1,038 | 2,030 | 41.39% |
| NVDA240628P00860000 | 2024-05-23 1:29PM EDT | 2024-06-28 | 2.94 | 3.15 | 3.35 | -19.66 | -86.99% | 77 | 108 | 40.11% |
| NVDA240719P00860000 | 2024-05-23 1:47PM EDT | 2024-07-19 | 6.43 | 6.80 | 7.05 | -23.37 | -78.42% | 204 | 1,491 | 38.48% |
| NVDA240816P00860000 | 2024-05-23 1:52PM EDT | 2024-08-16 | 13.62 | 13.30 | 13.65 | -25.88 | -65.52% | 109 | 655 | 38.56% |
| NVDA240920P00860000 | 2024-05-23 1:49PM EDT | 2024-09-20 | 24.86 | 25.10 | 25.70 | -30.08 | -54.75% | 160 | 1,177 | 41.04% |
| NVDA241018P00860000 | 2024-05-23 1:34PM EDT | 2024-10-18 | 29.70 | 30.90 | 31.45 | -31.30 | -51.31% | 32 | 399 | 40.26% |
| NVDA241115P00860000 | 2024-05-23 12:53PM EDT | 2024-11-15 | 38.45 | 38.40 | 39.20 | -32.62 | -45.90% | 26 | 118 | 40.79% |
| NVDA241220P00860000 | 2024-05-23 1:30PM EDT | 2024-12-20 | 46.50 | 48.55 | 49.20 | -31.30 | -40.23% | 3,152 | 3,381 | 41.60% |
| NVDA250117P00860000 | 2024-05-23 1:47PM EDT | 2025-01-17 | 51.70 | 52.60 | 53.10 | -31.17 | -37.61% | 54 | 670 | 40.65% |
| NVDA250221P00860000 | 2024-05-23 11:14AM EDT | 2025-02-21 | 62.67 | 60.75 | 62.00 | -28.83 | -31.51% | 3 | 38 | 41.20% |
| NVDA250321P00860000 | 2024-05-23 1:40PM EDT | 2025-03-21 | 64.87 | 65.90 | 66.90 | -32.28 | -33.23% | 10 | 141 | 40.92% |
| NVDA250620P00860000 | 2024-05-23 11:54AM EDT | 2025-06-20 | 82.00 | 82.05 | 83.15 | -31.34 | -27.65% | 5 | 244 | 40.65% |
| NVDA250919P00860000 | 2024-05-21 3:46PM EDT | 2025-09-19 | 126.00 | 94.85 | 98.95 | 0.00 | - | 2 | 7 | 40.73% |
| NVDA251219P00860000 | 2024-05-23 10:04AM EDT | 2025-12-19 | 109.00 | 109.00 | 110.50 | -35.74 | -24.69% | 2 | 51 | 40.09% |
| NVDA260116P00860000 | 2024-05-23 12:20PM EDT | 2026-01-16 | 112.80 | 112.30 | 113.55 | -32.20 | -22.21% | 11 | 143 | 39.85% |
| NVDA260618P00860000 | 2024-05-23 1:17PM EDT | 2026-06-18 | 129.65 | 130.70 | 132.40 | -31.75 | -19.67% | 34 | 49 | 39.43% |
| NVDA261218P00860000 | 2024-05-23 1:35PM EDT | 2026-12-18 | 147.14 | 148.00 | 150.95 | -32.53 | -18.11% | 7 | 62 | 38.76% |
© 2024 Yahoo. All rights reserved.