NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:1040.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01040000 | 2024-05-22 1:40PM EDT | 2024-05-24 | 8.59 | 8.60 | 8.75 | -2.39 | -21.53% | 1,650 | 2,097 | 114.29% |
| NVDA240531C01040000 | 2024-05-22 1:37PM EDT | 2024-05-31 | 13.02 | 12.90 | 12.90 | -2.58 | -16.54% | 214 | 526 | 72.50% |
| NVDA240607C01040000 | 2024-05-22 1:15PM EDT | 2024-06-07 | 18.40 | 16.95 | 17.25 | -1.80 | -8.91% | 27 | 103 | 62.45% |
| NVDA240614C01040000 | 2024-05-22 1:21PM EDT | 2024-06-14 | 22.65 | 21.10 | 21.50 | -1.92 | -7.81% | 8 | 127 | 57.98% |
| NVDA240621C01040000 | 2024-05-22 1:41PM EDT | 2024-06-21 | 24.15 | 24.15 | 24.40 | -4.15 | -14.41% | 341 | 1,182 | 54.27% |
| NVDA240628C01040000 | 2024-05-22 1:14PM EDT | 2024-06-28 | 29.80 | 27.60 | 28.25 | -2.11 | -6.61% | 14 | 35 | 52.52% |
| NVDA240719C01040000 | 2024-05-22 12:52PM EDT | 2024-07-19 | 39.47 | 38.15 | 38.60 | -2.87 | -6.78% | 49 | 688 | 50.04% |
| NVDA240816C01040000 | 2024-05-22 1:37PM EDT | 2024-08-16 | 52.00 | 51.35 | 51.85 | -1.71 | -3.18% | 48 | 411 | 48.94% |
| NVDA240920C01040000 | 2024-05-22 1:31PM EDT | 2024-09-20 | 74.23 | 71.85 | 72.45 | -3.89 | -4.98% | 20 | 317 | 51.01% |
| NVDA241018C01040000 | 2024-05-22 1:13PM EDT | 2024-10-18 | 85.87 | 82.95 | 83.30 | -1.73 | -1.97% | 8 | 198 | 50.65% |
| NVDA241115C01040000 | 2024-05-22 10:15AM EDT | 2024-11-15 | 97.15 | 95.40 | 95.95 | -3.40 | -3.38% | 431 | 502 | 51.33% |
| NVDA241220C01040000 | 2024-05-22 1:19PM EDT | 2024-12-20 | 112.71 | 109.50 | 110.60 | +2.81 | +2.56% | 3 | 154 | 51.97% |
| NVDA250117C01040000 | 2024-05-22 12:20PM EDT | 2025-01-17 | 122.00 | 118.45 | 119.25 | -0.03 | -0.02% | 3 | 422 | 51.75% |
| NVDA250221C01040000 | 2024-05-22 1:14PM EDT | 2025-02-21 | 134.47 | 130.45 | 131.70 | -1.66 | -1.22% | 3 | 259 | 52.11% |
| NVDA250321C01040000 | 2024-05-22 12:03PM EDT | 2025-03-21 | 142.40 | 140.30 | 141.45 | -3.85 | -2.63% | 2 | 212 | 52.52% |
| NVDA250620C01040000 | 2024-05-22 12:53PM EDT | 2025-06-20 | 170.16 | 167.15 | 168.40 | -1.48 | -0.86% | 1 | 221 | 52.99% |
| NVDA250919C01040000 | 2024-05-22 1:40PM EDT | 2025-09-19 | 192.82 | 188.80 | 194.80 | +3.82 | +2.02% | 6 | 97 | 53.37% |
| NVDA251219C01040000 | 2024-05-22 12:13PM EDT | 2025-12-19 | 217.97 | 214.70 | 216.20 | -2.66 | -1.21% | 3 | 88 | 54.08% |
| NVDA260116C01040000 | 2024-05-17 9:47AM EDT | 2026-01-16 | 224.33 | 220.10 | 222.30 | 0.00 | - | 1 | 146 | 54.02% |
| NVDA260618C01040000 | 2024-05-09 3:13PM EDT | 2026-06-18 | 226.52 | 253.50 | 255.80 | 0.00 | - | 4 | 17 | 54.63% |
| NVDA261218C01040000 | 2024-05-21 12:55PM EDT | 2026-12-18 | 291.00 | 286.65 | 290.70 | 0.00 | - | 2 | 53 | 54.94% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01040000 | 2024-05-22 12:53PM EDT | 2024-05-24 | 100.25 | 103.70 | 104.90 | +2.13 | +2.17% | 222 | 176 | 82.28% |
| NVDA240531P01040000 | 2024-05-22 10:08AM EDT | 2024-05-31 | 105.09 | 106.60 | 108.60 | +0.79 | +0.76% | 116 | 73 | 55.88% |
| NVDA240607P01040000 | 2024-05-22 12:54PM EDT | 2024-06-07 | 107.88 | 109.80 | 112.15 | -18.02 | -14.31% | 7 | 6 | 51.77% |
| NVDA240614P01040000 | 2024-05-22 10:38AM EDT | 2024-06-14 | 113.43 | 112.45 | 115.35 | -12.62 | -10.01% | 3 | 133 | 48.22% |
| NVDA240621P01040000 | 2024-05-21 11:43AM EDT | 2024-06-21 | 113.94 | 115.05 | 116.75 | -0.01 | -0.01% | 1 | 251 | 44.13% |
| NVDA240628P01040000 | 2024-05-20 9:33AM EDT | 2024-06-28 | 124.80 | 116.25 | 120.40 | 0.00 | - | 100 | 301 | 43.70% |
| NVDA240719P01040000 | 2024-05-21 12:47PM EDT | 2024-07-19 | 123.58 | 125.10 | 127.20 | 0.00 | - | 1 | 112 | 40.49% |
| NVDA240816P01040000 | 2024-05-14 11:38AM EDT | 2024-08-16 | 165.55 | 134.40 | 136.35 | 0.00 | - | 2 | 43 | 39.00% |
| NVDA240920P01040000 | 2024-05-20 2:57PM EDT | 2024-09-20 | 149.57 | 149.95 | 152.00 | 0.00 | - | 3 | 237 | 40.71% |
| NVDA241018P01040000 | 2024-05-21 11:09AM EDT | 2024-10-18 | 157.42 | 156.35 | 158.15 | 0.00 | - | 20 | 16 | 39.39% |
| NVDA241115P01040000 | 2024-05-16 11:51AM EDT | 2024-11-15 | 166.05 | 165.40 | 166.85 | 0.00 | - | 1 | 168 | 39.60% |
| NVDA241220P01040000 | 2024-05-22 11:27AM EDT | 2024-12-20 | 173.55 | 175.50 | 177.10 | -1.65 | -0.94% | 2 | 463 | 39.87% |
| NVDA250117P01040000 | 2024-05-21 3:57PM EDT | 2025-01-17 | 176.35 | 180.10 | 181.85 | 0.00 | - | 9 | 389 | 39.07% |
| NVDA250221P01040000 | 2024-05-15 12:30PM EDT | 2025-02-21 | 192.60 | 188.30 | 190.80 | 0.00 | - | 2 | 20 | 39.29% |
| NVDA250321P01040000 | 2024-05-22 12:49PM EDT | 2025-03-21 | 193.30 | 193.80 | 195.50 | -12.70 | -6.17% | 2 | 53 | 38.82% |
| NVDA250620P01040000 | 2024-05-14 12:56PM EDT | 2025-06-20 | 234.10 | 210.05 | 212.55 | 0.00 | - | 4 | 62 | 38.46% |
| NVDA250919P01040000 | 2024-05-15 12:31PM EDT | 2025-09-19 | 228.10 | 223.05 | 226.85 | 0.00 | - | 2 | 16 | 37.99% |
| NVDA251219P01040000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 286.66 | 247.70 | 252.95 | 0.00 | - | 2 | 35 | 40.41% |
| NVDA260116P01040000 | 2024-05-21 11:42AM EDT | 2026-01-16 | 240.90 | 239.75 | 243.00 | 0.00 | - | 2 | 20 | 37.40% |
| NVDA260618P01040000 | 2024-04-08 1:21PM EDT | 2026-06-18 | 298.15 | 280.70 | 287.35 | 0.00 | - | 3 | 7 | 41.67% |
| NVDA261218P01040000 | 2024-05-21 11:10AM EDT | 2026-12-18 | 278.90 | 274.45 | 280.10 | -0.83 | -0.30% | 1 | 30 | 36.19% |
© 2024 Yahoo. All rights reserved.