NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:880.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00880000 | 2024-05-23 2:28PM EDT | 2024-05-24 | 159.86 | 152.75 | 157.80 | +81.66 | +104.42% | 522 | 2,070 | 140.53% |
| NVDA240531C00880000 | 2024-05-23 2:20PM EDT | 2024-05-31 | 166.25 | 155.60 | 157.80 | +81.45 | +96.05% | 179 | 449 | 59.02% |
| NVDA240607C00880000 | 2024-05-23 2:24PM EDT | 2024-06-07 | 161.13 | 158.30 | 160.65 | +73.03 | +82.89% | 20 | 226 | 55.88% |
| NVDA240614C00880000 | 2024-05-23 2:07PM EDT | 2024-06-14 | 167.73 | 162.30 | 163.70 | +73.05 | +77.15% | 10 | 63 | 54.96% |
| NVDA240621C00880000 | 2024-05-23 2:33PM EDT | 2024-06-21 | 162.00 | 162.00 | 163.10 | +64.24 | +64.05% | 720 | 43,779 | 48.30% |
| NVDA240628C00880000 | 2024-05-23 2:28PM EDT | 2024-06-28 | 170.31 | 164.05 | 165.90 | +66.26 | +63.68% | 6 | 17 | 47.82% |
| NVDA240719C00880000 | 2024-05-23 2:26PM EDT | 2024-07-19 | 177.95 | 172.30 | 173.75 | +65.10 | +57.69% | 412 | 1,240 | 46.47% |
| NVDA240816C00880000 | 2024-05-23 2:32PM EDT | 2024-08-16 | 186.28 | 185.65 | 187.05 | +61.53 | +49.32% | 78 | 547 | 47.98% |
| NVDA240920C00880000 | 2024-05-23 2:17PM EDT | 2024-09-20 | 213.83 | 205.85 | 207.05 | +68.63 | +47.27% | 321 | 2,171 | 51.26% |
| NVDA241018C00880000 | 2024-05-23 1:30PM EDT | 2024-10-18 | 232.80 | 213.40 | 215.30 | +83.80 | +56.24% | 16 | 899 | 50.42% |
| NVDA241115C00880000 | 2024-05-23 10:52AM EDT | 2024-11-15 | 234.34 | 225.50 | 227.90 | +66.62 | +39.72% | 30 | 272 | 51.15% |
| NVDA241220C00880000 | 2024-05-23 1:58PM EDT | 2024-12-20 | 251.30 | 242.00 | 243.60 | +69.05 | +37.89% | 53 | 760 | 52.93% |
| NVDA250117C00880000 | 2024-05-23 2:16PM EDT | 2025-01-17 | 257.30 | 248.80 | 250.70 | +68.30 | +36.14% | 262 | 1,946 | 52.23% |
| NVDA250221C00880000 | 2024-05-23 1:54PM EDT | 2025-02-21 | 275.33 | 262.25 | 265.60 | +79.33 | +40.47% | 8 | 130 | 53.49% |
| NVDA250321C00880000 | 2024-05-23 2:10PM EDT | 2025-03-21 | 280.00 | 269.50 | 272.75 | +62.50 | +28.74% | 17 | 452 | 53.22% |
| NVDA250620C00880000 | 2024-05-23 2:31PM EDT | 2025-06-20 | 300.29 | 297.90 | 300.45 | +64.85 | +27.54% | 79 | 305 | 54.37% |
| NVDA250919C00880000 | 2024-05-23 12:40PM EDT | 2025-09-19 | 332.00 | 319.25 | 326.70 | +72.00 | +27.69% | 2 | 26 | 54.89% |
| NVDA251219C00880000 | 2024-05-23 12:20PM EDT | 2025-12-19 | 352.90 | 342.50 | 345.25 | +70.91 | +25.15% | 53 | 167 | 55.12% |
| NVDA260116C00880000 | 2024-05-23 11:55AM EDT | 2026-01-16 | 360.57 | 347.65 | 351.05 | +72.57 | +25.20% | 17 | 487 | 55.05% |
| NVDA260618C00880000 | 2024-05-23 1:40PM EDT | 2026-06-18 | 399.46 | 380.00 | 383.75 | +81.20 | +25.51% | 4 | 67 | 55.69% |
| NVDA261218C00880000 | 2024-05-23 1:40PM EDT | 2026-12-18 | 433.00 | 411.65 | 417.15 | +84.12 | +24.11% | 14 | 733 | 55.91% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00880000 | 2024-05-23 2:34PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.20 | -11.73 | -98.32% | 2,867 | 6,668 | 92.38% |
| NVDA240531P00880000 | 2024-05-23 2:33PM EDT | 2024-05-31 | 0.77 | 0.73 | 0.80 | -15.06 | -95.26% | 1,844 | 1,105 | 53.00% |
| NVDA240607P00880000 | 2024-05-23 2:34PM EDT | 2024-06-07 | 1.31 | 1.26 | 1.37 | -18.06 | -93.14% | 312 | 300 | 43.98% |
| NVDA240614P00880000 | 2024-05-23 2:15PM EDT | 2024-06-14 | 2.25 | 2.67 | 2.81 | -21.65 | -90.59% | 96 | 149 | 42.44% |
| NVDA240621P00880000 | 2024-05-23 2:32PM EDT | 2024-06-21 | 3.85 | 3.80 | 3.95 | -21.45 | -84.78% | 1,955 | 2,155 | 40.22% |
| NVDA240628P00880000 | 2024-05-23 2:32PM EDT | 2024-06-28 | 5.20 | 4.95 | 5.35 | -24.66 | -82.59% | 111 | 71 | 39.12% |
| NVDA240719P00880000 | 2024-05-23 2:31PM EDT | 2024-07-19 | 10.25 | 10.15 | 10.45 | -26.41 | -72.04% | 603 | 1,772 | 38.01% |
| NVDA240816P00880000 | 2024-05-23 2:33PM EDT | 2024-08-16 | 18.95 | 18.40 | 18.80 | -27.60 | -59.29% | 99 | 365 | 38.44% |
| NVDA240920P00880000 | 2024-05-23 2:24PM EDT | 2024-09-20 | 32.00 | 32.60 | 33.10 | -30.10 | -48.47% | 186 | 1,345 | 41.24% |
| NVDA241018P00880000 | 2024-05-23 2:05PM EDT | 2024-10-18 | 38.75 | 38.90 | 39.75 | -29.00 | -42.80% | 173 | 468 | 40.57% |
| NVDA241115P00880000 | 2024-05-23 2:09PM EDT | 2024-11-15 | 45.37 | 47.10 | 48.25 | -32.23 | -41.53% | 40 | 844 | 41.09% |
| NVDA241220P00880000 | 2024-05-23 1:00PM EDT | 2024-12-20 | 54.09 | 56.95 | 57.75 | -32.01 | -37.18% | 323 | 434 | 41.38% |
| NVDA250117P00880000 | 2024-05-23 2:27PM EDT | 2025-01-17 | 61.72 | 62.45 | 63.20 | -30.56 | -33.12% | 125 | 1,001 | 40.92% |
| NVDA250221P00880000 | 2024-05-23 2:08PM EDT | 2025-02-21 | 69.00 | 70.05 | 71.40 | -31.15 | -31.10% | 56 | 30 | 41.05% |
| NVDA250321P00880000 | 2024-05-23 2:04PM EDT | 2025-03-21 | 74.85 | 76.30 | 77.65 | -31.60 | -29.69% | 8 | 262 | 41.13% |
| NVDA250620P00880000 | 2024-05-23 2:12PM EDT | 2025-06-20 | 92.10 | 92.30 | 93.45 | -31.40 | -25.43% | 57 | 317 | 40.50% |
| NVDA250919P00880000 | 2024-05-23 1:29PM EDT | 2025-09-19 | 102.45 | 105.40 | 110.70 | -41.60 | -28.88% | 1 | 12 | 40.81% |
| NVDA251219P00880000 | 2024-05-23 1:27PM EDT | 2025-12-19 | 116.37 | 119.85 | 121.60 | -34.33 | -22.78% | 51 | 109 | 39.94% |
| NVDA260116P00880000 | 2024-05-23 12:20PM EDT | 2026-01-16 | 121.05 | 123.00 | 124.65 | -33.20 | -21.52% | 15 | 250 | 39.68% |
| NVDA260618P00880000 | 2024-05-23 11:45AM EDT | 2026-06-18 | 140.15 | 141.70 | 143.60 | -31.13 | -18.17% | 40 | 48 | 39.20% |
| NVDA261218P00880000 | 2024-05-22 3:19PM EDT | 2026-12-18 | 191.00 | 160.25 | 163.20 | 0.00 | - | 1 | 75 | 38.66% |
© 2024 Yahoo. All rights reserved.