NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:920.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00920000 | 2024-05-23 1:19PM EDT | 2024-05-24 | 136.00 | 136.70 | 137.45 | +81.55 | +149.77% | 1,787 | 3,266 | 72.85% |
| NVDA240531C00920000 | 2024-05-23 1:22PM EDT | 2024-05-31 | 138.20 | 137.90 | 139.15 | +78.54 | +131.65% | 323 | 1,554 | 52.42% |
| NVDA240607C00920000 | 2024-05-23 1:23PM EDT | 2024-06-07 | 141.85 | 140.65 | 141.85 | +77.88 | +123.68% | 581 | 639 | 51.19% |
| NVDA240614C00920000 | 2024-05-23 1:04PM EDT | 2024-06-14 | 140.45 | 143.00 | 144.20 | +70.70 | +101.36% | 203 | 163 | 47.73% |
| NVDA240621C00920000 | 2024-05-23 1:15PM EDT | 2024-06-21 | 146.24 | 146.50 | 147.50 | +73.14 | +100.05% | 480 | 6,664 | 47.10% |
| NVDA240628C00920000 | 2024-05-23 1:23PM EDT | 2024-06-28 | 150.00 | 148.20 | 149.75 | +72.00 | +92.31% | 76 | 63 | 45.36% |
| NVDA240719C00920000 | 2024-05-23 12:40PM EDT | 2024-07-19 | 157.15 | 157.85 | 159.65 | +67.25 | +74.81% | 300 | 1,659 | 45.38% |
| NVDA240816C00920000 | 2024-05-23 1:05PM EDT | 2024-08-16 | 171.15 | 171.80 | 172.80 | +67.02 | +64.36% | 119 | 850 | 46.04% |
| NVDA240920C00920000 | 2024-05-23 1:21PM EDT | 2024-09-20 | 193.28 | 192.65 | 193.90 | +71.73 | +59.01% | 99 | 2,039 | 49.73% |
| NVDA241018C00920000 | 2024-05-23 11:27AM EDT | 2024-10-18 | 196.31 | 203.95 | 205.55 | +64.36 | +48.78% | 20 | 267 | 50.02% |
| NVDA241115C00920000 | 2024-05-23 12:13PM EDT | 2024-11-15 | 208.70 | 216.60 | 218.00 | +66.20 | +46.46% | 16 | 245 | 50.63% |
| NVDA241220C00920000 | 2024-05-23 1:13PM EDT | 2024-12-20 | 231.37 | 232.05 | 233.25 | +74.12 | +47.14% | 22 | 346 | 51.85% |
| NVDA250117C00920000 | 2024-05-23 1:05PM EDT | 2025-01-17 | 240.07 | 240.60 | 242.15 | +70.77 | +41.80% | 115 | 1,722 | 51.69% |
| NVDA250221C00920000 | 2024-05-23 10:57AM EDT | 2025-02-21 | 240.88 | 254.05 | 256.25 | +64.38 | +36.48% | 18 | 244 | 52.63% |
| NVDA250321C00920000 | 2024-05-23 12:05PM EDT | 2025-03-21 | 255.70 | 262.70 | 265.35 | +66.45 | +35.11% | 12 | 203 | 52.80% |
| NVDA250620C00920000 | 2024-05-23 12:43PM EDT | 2025-06-20 | 289.26 | 290.50 | 292.30 | +68.33 | +30.93% | 21 | 309 | 53.48% |
| NVDA250919C00920000 | 2024-05-22 3:22PM EDT | 2025-09-19 | 236.62 | 312.75 | 319.40 | 0.00 | - | 6 | 23 | 54.04% |
| NVDA251219C00920000 | 2024-05-23 1:23PM EDT | 2025-12-19 | 340.55 | 338.70 | 340.90 | +74.55 | +28.98% | 4 | 109 | 54.77% |
| NVDA260116C00920000 | 2024-05-23 12:13PM EDT | 2026-01-16 | 338.35 | 344.80 | 347.65 | +74.63 | +28.30% | 28 | 1,046 | 54.86% |
| NVDA260618C00920000 | 2024-05-23 12:18PM EDT | 2026-06-18 | 370.40 | 378.05 | 380.80 | +73.47 | +24.74% | 8 | 165 | 55.40% |
| NVDA261218C00920000 | 2024-05-23 12:56PM EDT | 2026-12-18 | 411.85 | 411.40 | 416.35 | +76.85 | +22.94% | 13 | 283 | 55.76% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00920000 | 2024-05-23 1:23PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.20 | -24.87 | -99.20% | 3,498 | 4,455 | 80.08% |
| NVDA240531P00920000 | 2024-05-23 1:12PM EDT | 2024-05-31 | 0.95 | 0.85 | 0.92 | -29.58 | -96.89% | 1,478 | 1,519 | 47.69% |
| NVDA240607P00920000 | 2024-05-23 1:22PM EDT | 2024-06-07 | 1.90 | 1.89 | 1.99 | -31.80 | -94.36% | 221 | 165 | 41.45% |
| NVDA240614P00920000 | 2024-05-23 1:23PM EDT | 2024-06-14 | 4.07 | 4.00 | 4.15 | -33.63 | -88.90% | 372 | 552 | 40.98% |
| NVDA240621P00920000 | 2024-05-23 1:24PM EDT | 2024-06-21 | 5.70 | 5.65 | 5.75 | -35.40 | -86.17% | 1,785 | 3,984 | 39.15% |
| NVDA240628P00920000 | 2024-05-23 1:21PM EDT | 2024-06-28 | 7.67 | 7.50 | 7.80 | -36.81 | -82.76% | 99 | 64 | 38.55% |
| NVDA240719P00920000 | 2024-05-23 1:21PM EDT | 2024-07-19 | 14.30 | 14.10 | 14.35 | -39.37 | -73.36% | 451 | 652 | 37.83% |
| NVDA240816P00920000 | 2024-05-23 11:45AM EDT | 2024-08-16 | 24.44 | 23.90 | 24.30 | -41.36 | -62.86% | 260 | 472 | 38.42% |
| NVDA240920P00920000 | 2024-05-23 1:00PM EDT | 2024-09-20 | 40.41 | 39.75 | 40.20 | -40.82 | -50.25% | 45 | 873 | 41.17% |
| NVDA241018P00920000 | 2024-05-23 11:02AM EDT | 2024-10-18 | 51.10 | 46.65 | 47.25 | -35.28 | -40.84% | 15 | 253 | 40.41% |
| NVDA241115P00920000 | 2024-05-23 12:31PM EDT | 2024-11-15 | 56.65 | 55.85 | 56.35 | -41.07 | -42.03% | 105 | 104 | 40.90% |
| NVDA241220P00920000 | 2024-05-23 1:19PM EDT | 2024-12-20 | 67.12 | 66.40 | 67.00 | -39.58 | -37.09% | 127 | 503 | 41.37% |
| NVDA250117P00920000 | 2024-05-23 1:23PM EDT | 2025-01-17 | 72.00 | 71.70 | 72.50 | -40.13 | -35.79% | 172 | 686 | 40.80% |
| NVDA250221P00920000 | 2024-05-23 9:30AM EDT | 2025-02-21 | 85.55 | 80.65 | 81.70 | -33.90 | -28.38% | 7 | 43 | 41.08% |
| NVDA250321P00920000 | 2024-05-23 11:58AM EDT | 2025-03-21 | 88.20 | 86.30 | 87.35 | -36.40 | -29.21% | 34 | 815 | 40.86% |
| NVDA250620P00920000 | 2024-05-23 10:02AM EDT | 2025-06-20 | 110.85 | 103.55 | 104.75 | -30.70 | -21.69% | 11 | 178 | 40.46% |
| NVDA250919P00920000 | 2024-05-23 11:52AM EDT | 2025-09-19 | 120.67 | 118.05 | 120.10 | -43.03 | -26.29% | 8 | 74 | 40.11% |
| NVDA251219P00920000 | 2024-05-23 11:52AM EDT | 2025-12-19 | 134.77 | 132.55 | 133.95 | -35.23 | -20.72% | 8 | 167 | 39.82% |
| NVDA260116P00920000 | 2024-05-23 1:22PM EDT | 2026-01-16 | 136.73 | 135.60 | 137.10 | -36.52 | -21.08% | 5 | 362 | 39.55% |
| NVDA260618P00920000 | 2024-05-16 9:38AM EDT | 2026-06-18 | 193.61 | 154.95 | 156.85 | 0.00 | - | 3 | 6 | 39.07% |
| NVDA261218P00920000 | 2024-05-23 12:58PM EDT | 2026-12-18 | 175.41 | 173.35 | 176.15 | -38.93 | -18.16% | 4 | 82 | 38.35% |
© 2024 Yahoo. All rights reserved.