NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:940.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00940000 | 2024-05-23 1:27PM EDT | 2024-05-24 | 118.30 | 118.45 | 119.35 | +74.82 | +172.08% | 3,871 | 5,956 | 111.05% |
| NVDA240531C00940000 | 2024-05-23 1:27PM EDT | 2024-05-31 | 120.00 | 118.15 | 120.00 | +71.00 | +144.90% | 1,378 | 3,079 | 53.09% |
| NVDA240607C00940000 | 2024-05-23 12:48PM EDT | 2024-06-07 | 119.50 | 121.95 | 123.10 | +65.90 | +122.95% | 294 | 777 | 50.24% |
| NVDA240614C00940000 | 2024-05-23 1:18PM EDT | 2024-06-14 | 125.00 | 125.95 | 127.00 | +65.20 | +109.03% | 157 | 318 | 48.54% |
| NVDA240621C00940000 | 2024-05-23 1:26PM EDT | 2024-06-21 | 129.42 | 129.00 | 130.10 | +66.42 | +105.43% | 649 | 3,957 | 46.63% |
| NVDA240628C00940000 | 2024-05-23 1:06PM EDT | 2024-06-28 | 130.00 | 133.25 | 134.80 | +62.10 | +91.46% | 140 | 250 | 47.20% |
| NVDA240719C00940000 | 2024-05-23 1:28PM EDT | 2024-07-19 | 144.00 | 143.55 | 144.60 | +64.95 | +82.95% | 720 | 1,165 | 45.64% |
| NVDA240816C00940000 | 2024-05-23 1:24PM EDT | 2024-08-16 | 157.65 | 158.65 | 159.85 | +64.15 | +68.61% | 185 | 1,330 | 46.84% |
| NVDA240920C00940000 | 2024-05-23 1:23PM EDT | 2024-09-20 | 181.00 | 180.20 | 181.15 | +66.81 | +58.51% | 328 | 1,094 | 49.89% |
| NVDA241018C00940000 | 2024-05-23 1:15PM EDT | 2024-10-18 | 191.00 | 191.25 | 192.90 | +64.50 | +50.99% | 117 | 159 | 50.00% |
| NVDA241115C00940000 | 2024-05-23 11:23AM EDT | 2024-11-15 | 196.51 | 204.80 | 206.35 | +58.46 | +42.35% | 19 | 179 | 50.80% |
| NVDA241220C00940000 | 2024-05-23 1:28PM EDT | 2024-12-20 | 220.75 | 220.85 | 222.10 | +72.63 | +49.03% | 120 | 568 | 52.03% |
| NVDA250117C00940000 | 2024-05-23 1:24PM EDT | 2025-01-17 | 229.80 | 229.60 | 230.85 | +67.97 | +42.00% | 52 | 493 | 51.78% |
| NVDA250221C00940000 | 2024-05-23 11:17AM EDT | 2025-02-21 | 231.22 | 243.35 | 245.20 | +58.87 | +34.16% | 20 | 268 | 52.70% |
| NVDA250321C00940000 | 2024-05-23 1:18PM EDT | 2025-03-21 | 252.65 | 252.35 | 254.30 | +69.82 | +38.19% | 265 | 271 | 52.85% |
| NVDA250620C00940000 | 2024-05-23 1:18PM EDT | 2025-06-20 | 280.70 | 280.50 | 282.55 | +73.70 | +35.60% | 15 | 143 | 53.59% |
| NVDA250919C00940000 | 2024-05-23 9:41AM EDT | 2025-09-19 | 284.20 | 302.95 | 309.10 | +49.20 | +20.94% | 1 | 36 | 53.99% |
| NVDA251219C00940000 | 2024-05-23 11:38AM EDT | 2025-12-19 | 323.98 | 329.15 | 331.60 | +68.85 | +26.99% | 6 | 211 | 54.77% |
| NVDA260116C00940000 | 2024-05-23 11:55AM EDT | 2026-01-16 | 330.27 | 335.25 | 337.75 | +72.11 | +27.93% | 32 | 474 | 54.78% |
| NVDA260618C00940000 | 2024-05-23 1:00PM EDT | 2026-06-18 | 367.90 | 368.75 | 371.65 | +80.20 | +27.88% | 29 | 72 | 55.32% |
| NVDA261218C00940000 | 2024-05-23 1:05PM EDT | 2026-12-18 | 404.25 | 402.65 | 407.70 | +74.05 | +22.43% | 32 | 227 | 55.70% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00940000 | 2024-05-23 1:27PM EDT | 2024-05-24 | 0.25 | 0.25 | 0.28 | -33.75 | -99.24% | 8,467 | 6,255 | 71.73% |
| NVDA240531P00940000 | 2024-05-23 1:28PM EDT | 2024-05-31 | 1.23 | 1.20 | 1.24 | -37.81 | -96.82% | 1,592 | 918 | 43.54% |
| NVDA240607P00940000 | 2024-05-23 1:26PM EDT | 2024-06-07 | 3.00 | 2.90 | 3.05 | -40.85 | -93.16% | 554 | 643 | 39.75% |
| NVDA240614P00940000 | 2024-05-23 1:04PM EDT | 2024-06-14 | 5.90 | 5.80 | 6.00 | -42.05 | -87.70% | 216 | 140 | 39.81% |
| NVDA240621P00940000 | 2024-05-23 1:21PM EDT | 2024-06-21 | 8.10 | 7.85 | 8.05 | -43.25 | -84.23% | 1,602 | 1,337 | 38.20% |
| NVDA240628P00940000 | 2024-05-23 1:19PM EDT | 2024-06-28 | 10.80 | 10.25 | 10.80 | -43.70 | -80.18% | 80 | 51 | 38.02% |
| NVDA240719P00940000 | 2024-05-23 1:21PM EDT | 2024-07-19 | 18.34 | 18.00 | 18.30 | -44.75 | -70.93% | 383 | 928 | 37.28% |
| NVDA240816P00940000 | 2024-05-23 1:08PM EDT | 2024-08-16 | 29.35 | 28.85 | 29.30 | -44.02 | -60.00% | 234 | 347 | 37.94% |
| NVDA240920P00940000 | 2024-05-23 1:19PM EDT | 2024-09-20 | 46.50 | 45.75 | 46.25 | -43.80 | -48.50% | 141 | 211 | 40.70% |
| NVDA241018P00940000 | 2024-05-23 1:20PM EDT | 2024-10-18 | 54.16 | 53.05 | 54.20 | -44.60 | -45.16% | 13 | 47 | 40.21% |
| NVDA241115P00940000 | 2024-05-23 12:31PM EDT | 2024-11-15 | 64.00 | 62.70 | 63.35 | -42.40 | -39.85% | 60 | 251 | 40.55% |
| NVDA241220P00940000 | 2024-05-23 1:11PM EDT | 2024-12-20 | 75.20 | 73.90 | 74.60 | -41.14 | -35.36% | 54 | 249 | 41.11% |
| NVDA250117P00940000 | 2024-05-23 12:57PM EDT | 2025-01-17 | 80.26 | 78.95 | 79.55 | -40.85 | -33.73% | 176 | 660 | 40.30% |
| NVDA250221P00940000 | 2024-05-22 1:35PM EDT | 2025-02-21 | 129.15 | 88.20 | 89.35 | 0.00 | - | 12 | 58 | 40.71% |
| NVDA250321P00940000 | 2024-05-23 10:46AM EDT | 2025-03-21 | 97.50 | 94.30 | 95.35 | -39.25 | -28.70% | 12 | 222 | 40.55% |
| NVDA250620P00940000 | 2024-05-23 9:35AM EDT | 2025-06-20 | 113.57 | 111.80 | 113.00 | -39.93 | -26.01% | 60 | 129 | 40.12% |
| NVDA250919P00940000 | 2024-05-22 1:18PM EDT | 2025-09-19 | 166.28 | 126.55 | 129.60 | 0.00 | - | 2 | 165 | 40.01% |
| NVDA251219P00940000 | 2024-05-23 9:40AM EDT | 2025-12-19 | 143.20 | 141.40 | 142.95 | -36.80 | -20.44% | 2 | 47 | 39.55% |
| NVDA260116P00940000 | 2024-05-23 1:18PM EDT | 2026-01-16 | 146.30 | 144.20 | 146.10 | -38.80 | -20.96% | 5 | 76 | 39.28% |
| NVDA260618P00940000 | 2024-05-22 3:39PM EDT | 2026-06-18 | 170.35 | 164.30 | 165.95 | -32.15 | -15.88% | 1 | 31 | 38.77% |
| NVDA261218P00940000 | 2024-05-23 9:38AM EDT | 2026-12-18 | 186.21 | 181.75 | 188.15 | -38.44 | -17.11% | 3 | 60 | 38.50% |
© 2024 Yahoo. All rights reserved.