NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:990.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00990000 | 2024-05-23 2:32PM EDT | 2024-05-24 | 46.55 | 47.90 | 48.60 | +24.32 | +102.70% | 3,858 | 3,637 | 54.13% |
| NVDA240531C00990000 | 2024-05-23 2:31PM EDT | 2024-05-31 | 54.30 | 54.40 | 55.10 | +26.80 | +97.45% | 1,746 | 1,478 | 41.37% |
| NVDA240607C00990000 | 2024-05-23 1:51PM EDT | 2024-06-07 | 69.55 | 62.60 | 63.35 | +37.27 | +115.46% | 881 | 245 | 42.64% |
| NVDA240614C00990000 | 2024-05-23 2:24PM EDT | 2024-06-14 | 70.68 | 69.95 | 70.75 | +32.81 | +86.64% | 586 | 42 | 43.67% |
| NVDA240621C00990000 | 2024-05-23 2:32PM EDT | 2024-06-21 | 73.00 | 73.10 | 74.15 | +31.45 | +75.69% | 3,230 | 4,531 | 41.42% |
| NVDA240628C00990000 | 2024-05-23 2:04PM EDT | 2024-06-28 | 85.40 | 78.95 | 80.70 | +39.38 | +85.57% | 40 | 42 | 42.73% |
| NVDA240719C00990000 | 2024-05-23 2:26PM EDT | 2024-07-19 | 97.00 | 92.00 | 93.40 | +40.00 | +70.18% | 136 | 625 | 42.39% |
| NVDA240816C00990000 | 2024-05-23 2:27PM EDT | 2024-08-16 | 114.10 | 111.20 | 112.40 | +43.77 | +62.24% | 186 | 618 | 44.82% |
| NVDA240920C00990000 | 2024-05-23 2:10PM EDT | 2024-09-20 | 142.44 | 135.05 | 136.15 | +49.54 | +53.33% | 176 | 957 | 48.25% |
| NVDA241018C00990000 | 2024-05-23 1:48PM EDT | 2024-10-18 | 162.01 | 146.80 | 148.25 | +59.01 | +57.29% | 12 | 139 | 48.27% |
| NVDA241115C00990000 | 2024-05-23 2:23PM EDT | 2024-11-15 | 165.12 | 161.50 | 164.50 | +49.30 | +42.57% | 521 | 929 | 50.20% |
| NVDA241220C00990000 | 2024-05-23 2:26PM EDT | 2024-12-20 | 180.83 | 177.45 | 179.30 | +50.08 | +38.30% | 62 | 392 | 50.49% |
| NVDA250117C00990000 | 2024-05-23 2:11PM EDT | 2025-01-17 | 193.36 | 188.50 | 190.45 | +54.86 | +39.61% | 191 | 905 | 50.93% |
| NVDA250221C00990000 | 2024-05-23 11:57AM EDT | 2025-02-21 | 210.72 | 201.45 | 203.95 | +56.81 | +36.91% | 11 | 221 | 51.46% |
| NVDA250620C00990000 | 2024-05-23 12:27PM EDT | 2025-06-20 | 250.65 | 241.65 | 243.85 | +63.40 | +33.86% | 34 | 265 | 52.87% |
| NVDA251219C00990000 | 2024-05-23 2:26PM EDT | 2025-12-19 | 294.50 | 288.35 | 291.90 | +59.27 | +25.20% | 17 | 70 | 53.53% |
| NVDA260116C00990000 | 2024-05-23 11:35AM EDT | 2026-01-16 | 306.70 | 295.85 | 299.00 | +64.62 | +26.69% | 4 | 249 | 53.77% |
| NVDA260618C00990000 | 2024-05-22 10:31AM EDT | 2026-06-18 | 273.52 | 330.45 | 334.50 | 0.00 | - | 1 | 17 | 54.49% |
| NVDA261218C00990000 | 2024-05-23 11:21AM EDT | 2026-12-18 | 376.00 | 364.20 | 370.35 | +64.50 | +20.71% | 24 | 133 | 54.76% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00990000 | 2024-05-23 2:32PM EDT | 2024-05-24 | 1.33 | 1.30 | 1.35 | -62.67 | -97.92% | 14,272 | 520 | 44.80% |
| NVDA240531P00990000 | 2024-05-23 2:32PM EDT | 2024-05-31 | 7.30 | 6.90 | 7.15 | -63.98 | -89.76% | 4,678 | 70 | 36.49% |
| NVDA240607P00990000 | 2024-05-23 2:25PM EDT | 2024-06-07 | 13.84 | 14.30 | 14.70 | -57.81 | -80.68% | 387 | 13 | 38.49% |
| NVDA240614P00990000 | 2024-05-23 2:27PM EDT | 2024-06-14 | 19.48 | 19.40 | 19.80 | -56.39 | -74.32% | 116 | 52 | 37.85% |
| NVDA240621P00990000 | 2024-05-23 2:30PM EDT | 2024-06-21 | 23.35 | 23.90 | 24.15 | -55.95 | -70.55% | 807 | 404 | 37.30% |
| NVDA240628P00990000 | 2024-05-23 2:24PM EDT | 2024-06-28 | 27.52 | 27.85 | 28.70 | -59.65 | -68.43% | 51 | 1 | 37.42% |
| NVDA240719P00990000 | 2024-05-23 2:24PM EDT | 2024-07-19 | 38.15 | 38.50 | 39.05 | -54.78 | -58.95% | 171 | 144 | 36.72% |
| NVDA240816P00990000 | 2024-05-23 2:10PM EDT | 2024-08-16 | 49.41 | 51.80 | 52.35 | -52.10 | -51.32% | 89 | 110 | 37.23% |
| NVDA240920P00990000 | 2024-05-23 1:17PM EDT | 2024-09-20 | 65.01 | 72.25 | 73.05 | -54.69 | -45.69% | 9 | 214 | 40.55% |
| NVDA241018P00990000 | 2024-05-23 1:35PM EDT | 2024-10-18 | 72.05 | 79.85 | 80.90 | -52.20 | -42.01% | 25 | 59 | 39.66% |
| NVDA241115P00990000 | 2024-05-23 1:58PM EDT | 2024-11-15 | 87.60 | 89.15 | 90.40 | -56.45 | -39.19% | 22 | 108 | 39.85% |
| NVDA241220P00990000 | 2024-05-23 1:03PM EDT | 2024-12-20 | 96.20 | 102.20 | 103.35 | -52.00 | -35.09% | 65 | 160 | 40.72% |
| NVDA250117P00990000 | 2024-05-23 2:08PM EDT | 2025-01-17 | 104.85 | 107.00 | 107.90 | -48.05 | -31.43% | 16 | 320 | 39.69% |
| NVDA250221P00990000 | 2024-05-23 11:32AM EDT | 2025-02-21 | 113.29 | 116.70 | 118.55 | -44.44 | -28.17% | 1 | 33 | 40.19% |
| NVDA250620P00990000 | 2024-05-15 3:11PM EDT | 2025-06-20 | 184.80 | 141.40 | 143.70 | 0.00 | - | 6 | 55 | 39.72% |
| NVDA251219P00990000 | 2024-05-23 11:41AM EDT | 2025-12-19 | 168.17 | 170.95 | 172.80 | -46.07 | -21.50% | 3 | 49 | 38.77% |
| NVDA260116P00990000 | 2024-05-23 12:32PM EDT | 2026-01-16 | 170.75 | 174.85 | 176.80 | -40.80 | -19.29% | 10 | 56 | 38.66% |
| NVDA260618P00990000 | 2024-05-17 1:02PM EDT | 2026-06-18 | 238.75 | 194.10 | 196.25 | 0.00 | - | 2 | 6 | 38.01% |
| NVDA261218P00990000 | 2024-05-22 11:13AM EDT | 2026-12-18 | 210.72 | 211.65 | 219.35 | -37.20 | -15.00% | 1 | 131 | 37.84% |
© 2024 Yahoo. All rights reserved.