NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:950.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00950000 | 2024-05-23 1:56PM EDT | 2024-05-24 | 99.70 | 99.55 | 100.55 | +61.07 | +156.15% | 16,491 | 16,190 | 120.57% |
| NVDA240531C00950000 | 2024-05-23 1:57PM EDT | 2024-05-31 | 100.00 | 99.25 | 101.00 | +56.10 | +130.92% | 4,003 | 7,572 | 57.04% |
| NVDA240607C00950000 | 2024-05-23 1:56PM EDT | 2024-06-07 | 105.90 | 107.10 | 108.25 | +56.60 | +117.62% | 1,389 | 2,655 | 56.51% |
| NVDA240614C00950000 | 2024-05-23 1:54PM EDT | 2024-06-14 | 111.76 | 110.50 | 111.65 | +57.26 | +105.06% | 410 | 647 | 51.68% |
| NVDA240621C00950000 | 2024-05-23 1:56PM EDT | 2024-06-21 | 114.55 | 112.55 | 113.90 | +56.13 | +96.08% | 4,655 | 10,936 | 48.42% |
| NVDA240628C00950000 | 2024-05-23 1:51PM EDT | 2024-06-28 | 120.48 | 117.80 | 119.05 | +57.48 | +91.24% | 487 | 813 | 48.61% |
| NVDA240719C00950000 | 2024-05-23 1:53PM EDT | 2024-07-19 | 129.65 | 128.45 | 129.85 | +55.75 | +75.44% | 1,390 | 1,861 | 46.79% |
| NVDA240816C00950000 | 2024-05-23 1:57PM EDT | 2024-08-16 | 144.30 | 144.20 | 145.20 | +54.89 | +60.43% | 635 | 2,549 | 47.29% |
| NVDA240920C00950000 | 2024-05-23 1:52PM EDT | 2024-09-20 | 169.10 | 168.30 | 169.40 | +59.10 | +53.73% | 1,321 | 3,447 | 51.00% |
| NVDA241018C00950000 | 2024-05-23 1:47PM EDT | 2024-10-18 | 185.15 | 178.15 | 179.95 | +63.70 | +52.45% | 576 | 1,855 | 50.22% |
| NVDA241115C00950000 | 2024-05-23 1:47PM EDT | 2024-11-15 | 198.50 | 190.85 | 192.85 | +64.70 | +48.36% | 88 | 297 | 50.95% |
| NVDA241220C00950000 | 2024-05-23 1:41PM EDT | 2024-12-20 | 215.00 | 208.15 | 209.60 | +66.64 | +44.92% | 478 | 1,409 | 52.46% |
| NVDA250117C00950000 | 2024-05-23 1:43PM EDT | 2025-01-17 | 225.00 | 216.55 | 217.75 | +67.45 | +42.81% | 191 | 2,813 | 52.00% |
| NVDA250221C00950000 | 2024-05-23 1:39PM EDT | 2025-02-21 | 238.67 | 231.15 | 233.50 | +69.02 | +40.68% | 34 | 281 | 53.19% |
| NVDA250620C00950000 | 2024-05-23 1:06PM EDT | 2025-06-20 | 274.55 | 268.70 | 270.75 | +69.55 | +33.93% | 159 | 614 | 53.96% |
| NVDA251219C00950000 | 2024-05-23 1:08PM EDT | 2025-12-19 | 322.97 | 316.20 | 319.20 | +73.17 | +29.29% | 9 | 1,443 | 54.84% |
| NVDA260116C00950000 | 2024-05-23 1:53PM EDT | 2026-01-16 | 325.02 | 323.55 | 326.05 | +70.42 | +27.66% | 82 | 822 | 55.04% |
| NVDA260618C00950000 | 2024-05-23 12:03PM EDT | 2026-06-18 | 362.58 | 356.75 | 359.25 | +76.73 | +26.84% | 7 | 296 | 55.44% |
| NVDA261218C00950000 | 2024-05-23 1:56PM EDT | 2026-12-18 | 394.92 | 392.75 | 397.00 | +69.92 | +21.51% | 63 | 362 | 56.12% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00950000 | 2024-05-23 1:58PM EDT | 2024-05-24 | 0.44 | 0.45 | 0.46 | -39.56 | -98.90% | 15,361 | 6,502 | 64.70% |
| NVDA240531P00950000 | 2024-05-23 1:57PM EDT | 2024-05-31 | 2.04 | 1.95 | 2.03 | -41.96 | -95.36% | 10,856 | 1,968 | 40.78% |
| NVDA240607P00950000 | 2024-05-23 1:56PM EDT | 2024-06-07 | 4.69 | 4.70 | 4.85 | -44.31 | -90.43% | 1,227 | 384 | 38.49% |
| NVDA240614P00950000 | 2024-05-23 1:56PM EDT | 2024-06-14 | 8.75 | 8.45 | 8.75 | -44.89 | -83.69% | 711 | 181 | 38.93% |
| NVDA240621P00950000 | 2024-05-23 1:58PM EDT | 2024-06-21 | 11.10 | 10.90 | 11.10 | -44.99 | -80.35% | 3,518 | 2,454 | 37.23% |
| NVDA240628P00950000 | 2024-05-23 1:53PM EDT | 2024-06-28 | 13.93 | 13.45 | 13.85 | -45.50 | -76.56% | 295 | 167 | 36.62% |
| NVDA240719P00950000 | 2024-05-23 1:56PM EDT | 2024-07-19 | 22.33 | 22.80 | 23.15 | -44.32 | -66.50% | 1,306 | 2,036 | 36.86% |
| NVDA240816P00950000 | 2024-05-23 1:53PM EDT | 2024-08-16 | 33.90 | 33.80 | 34.25 | -45.70 | -57.41% | 741 | 1,160 | 37.09% |
| NVDA240920P00950000 | 2024-05-23 1:52PM EDT | 2024-09-20 | 51.20 | 51.75 | 52.25 | -44.30 | -46.39% | 193 | 1,148 | 40.06% |
| NVDA241018P00950000 | 2024-05-23 1:43PM EDT | 2024-10-18 | 57.85 | 59.35 | 60.10 | -43.65 | -43.00% | 47 | 1,362 | 39.47% |
| NVDA241115P00950000 | 2024-05-23 1:56PM EDT | 2024-11-15 | 69.68 | 69.20 | 70.15 | -41.36 | -37.25% | 124 | 928 | 40.11% |
| NVDA241220P00950000 | 2024-05-23 1:55PM EDT | 2024-12-20 | 80.00 | 80.85 | 81.65 | -42.50 | -34.69% | 164 | 755 | 40.70% |
| NVDA250117P00950000 | 2024-05-23 1:40PM EDT | 2025-01-17 | 84.15 | 85.55 | 86.45 | -42.29 | -33.45% | 406 | 2,455 | 39.83% |
| NVDA250221P00950000 | 2024-05-23 12:24PM EDT | 2025-02-21 | 95.05 | 94.60 | 95.90 | -40.45 | -29.85% | 190 | 175 | 40.10% |
| NVDA250620P00950000 | 2024-05-23 12:28PM EDT | 2025-06-20 | 118.00 | 119.05 | 120.25 | -39.78 | -25.21% | 336 | 1,034 | 39.70% |
| NVDA251219P00950000 | 2024-05-23 1:43PM EDT | 2025-12-19 | 146.95 | 148.25 | 150.25 | -38.50 | -20.76% | 4 | 115 | 39.14% |
| NVDA260116P00950000 | 2024-05-23 1:19PM EDT | 2026-01-16 | 150.35 | 151.70 | 153.30 | -39.42 | -20.77% | 169 | 555 | 38.85% |
| NVDA260618P00950000 | 2024-05-17 12:37PM EDT | 2026-06-18 | 176.78 | 171.45 | 173.40 | -38.92 | -18.04% | 7 | 86 | 38.41% |
| NVDA261218P00950000 | 2024-05-23 1:56PM EDT | 2026-12-18 | 191.52 | 188.55 | 194.75 | -37.96 | -16.54% | 11 | 112 | 38.01% |
© 2024 Yahoo. All rights reserved.