NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:1180.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01180000 | 2024-05-22 11:06AM EDT | 2024-05-24 | 1.05 | 1.01 | 1.06 | +0.07 | +7.14% | 618 | 899 | 121.09% |
| NVDA240531C01180000 | 2024-05-22 10:16AM EDT | 2024-05-31 | 2.52 | 2.43 | 2.52 | -0.04 | -1.56% | 339 | 123 | 77.32% |
| NVDA240607C01180000 | 2024-05-22 10:37AM EDT | 2024-06-07 | 3.70 | 3.70 | 3.90 | +0.05 | +1.37% | 7 | 110 | 64.76% |
| NVDA240614C01180000 | 2024-05-21 3:33PM EDT | 2024-06-14 | 5.60 | 5.35 | 5.65 | 0.00 | - | 7 | 42 | 59.29% |
| NVDA240621C01180000 | 2024-05-22 10:31AM EDT | 2024-06-21 | 6.55 | 6.60 | 6.80 | -0.60 | -8.39% | 44 | 3,652 | 54.76% |
| NVDA240628C01180000 | 2024-05-22 9:30AM EDT | 2024-06-28 | 8.15 | 7.95 | 8.50 | -0.70 | -7.91% | 3 | 35 | 52.17% |
| NVDA240719C01180000 | 2024-05-22 11:01AM EDT | 2024-07-19 | 13.45 | 13.60 | 13.85 | -1.09 | -7.50% | 10 | 343 | 48.68% |
| NVDA240816C01180000 | 2024-05-22 10:24AM EDT | 2024-08-16 | 22.80 | 22.70 | 23.05 | -0.95 | -4.00% | 9 | 318 | 47.62% |
| NVDA240920C01180000 | 2024-05-22 10:13AM EDT | 2024-09-20 | 38.85 | 38.50 | 39.15 | -2.15 | -5.24% | 10 | 568 | 49.69% |
| NVDA241018C01180000 | 2024-05-20 12:07PM EDT | 2024-10-18 | 47.14 | 47.65 | 48.15 | 0.00 | - | 40 | 46 | 49.17% |
| NVDA241115C01180000 | 2024-05-22 9:42AM EDT | 2024-11-15 | 58.35 | 58.65 | 59.40 | +8.00 | +15.89% | 1 | 96 | 49.94% |
| NVDA241220C01180000 | 2024-05-20 12:39PM EDT | 2024-12-20 | 72.95 | 72.40 | 73.00 | 0.00 | - | 1 | 67 | 50.65% |
| NVDA250117C01180000 | 2024-05-22 10:00AM EDT | 2025-01-17 | 80.00 | 79.45 | 80.25 | +0.31 | +0.39% | 2 | 471 | 50.08% |
| NVDA250221C01180000 | 2024-05-21 1:39PM EDT | 2025-02-21 | 92.30 | 92.00 | 93.10 | 0.00 | - | 10 | 49 | 50.83% |
| NVDA250321C01180000 | 2024-05-21 10:49AM EDT | 2025-03-21 | 100.40 | 100.60 | 101.65 | 0.00 | - | 2 | 313 | 51.00% |
| NVDA250620C01180000 | 2024-05-21 10:12AM EDT | 2025-06-20 | 126.91 | 127.25 | 128.20 | +4.91 | +4.02% | 1 | 106 | 51.61% |
| NVDA250919C01180000 | 2024-05-21 1:20PM EDT | 2025-09-19 | 151.26 | 150.15 | 153.40 | 0.00 | - | 11 | 16 | 52.05% |
| NVDA251219C01180000 | 2024-05-20 12:53PM EDT | 2025-12-19 | 176.05 | 173.85 | 175.25 | 0.00 | - | 15 | 58 | 52.56% |
| NVDA260116C01180000 | 2024-05-20 11:27AM EDT | 2026-01-16 | 179.45 | 179.55 | 181.20 | 0.00 | - | 9 | 87 | 52.52% |
| NVDA260618C01180000 | 2024-05-21 10:51AM EDT | 2026-06-18 | 213.08 | 213.60 | 215.20 | 0.00 | - | 2 | 15 | 53.17% |
| NVDA261218C01180000 | 2024-05-21 11:08AM EDT | 2026-12-18 | 247.80 | 247.85 | 251.10 | 0.00 | - | 3 | 47 | 53.54% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01180000 | 2024-05-21 12:09PM EDT | 2024-05-24 | 232.15 | 229.50 | 231.75 | 0.00 | - | 27 | 687 | 121.58% |
| NVDA240531P01180000 | 2024-05-21 2:18PM EDT | 2024-05-31 | 232.35 | 231.20 | 233.10 | 0.00 | - | 4 | 83 | 70.24% |
| NVDA240607P01180000 | 2024-05-20 12:38PM EDT | 2024-06-07 | 233.39 | 231.35 | 233.80 | 0.00 | - | 2 | 18 | 56.37% |
| NVDA240614P01180000 | 2024-05-21 10:14AM EDT | 2024-06-14 | 247.60 | 231.70 | 234.75 | 0.00 | - | 2 | 2 | 50.17% |
| NVDA240621P01180000 | 2024-05-16 3:47PM EDT | 2024-06-21 | 239.73 | 232.50 | 235.75 | 0.00 | - | 2 | 66 | 51.17% |
| NVDA240719P01180000 | 2024-04-30 1:59PM EDT | 2024-07-19 | 316.98 | 236.15 | 238.80 | 0.00 | - | 59 | 70 | 41.74% |
| NVDA240816P01180000 | 2024-05-21 2:39PM EDT | 2024-08-16 | 245.13 | 241.65 | 244.85 | 0.00 | - | 8 | 42 | 40.39% |
| NVDA240920P01180000 | 2024-05-15 9:31AM EDT | 2024-09-20 | 276.50 | 251.65 | 254.45 | 0.00 | - | 1 | 17 | 40.69% |
| NVDA241018P01180000 | 2024-05-20 2:33PM EDT | 2024-10-18 | 260.09 | 256.90 | 259.75 | 0.00 | - | 2 | 6 | 39.63% |
| NVDA241115P01180000 | 2024-04-08 11:31AM EDT | 2024-11-15 | 332.07 | 306.45 | 309.95 | 0.00 | - | 2 | 16 | 57.36% |
| NVDA241220P01180000 | 2024-04-24 12:34PM EDT | 2024-12-20 | 391.69 | 270.80 | 274.05 | 0.00 | - | 1 | 17 | 39.36% |
| NVDA250117P01180000 | 2024-05-14 12:02PM EDT | 2025-01-17 | 309.20 | 275.30 | 278.60 | 0.00 | - | 1 | 30 | 38.73% |
| NVDA250221P01180000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 331.70 | 369.60 | 385.00 | 0.00 | - | - | 0 | 67.53% |
| NVDA250321P01180000 | 2024-04-09 2:23PM EDT | 2025-03-21 | 367.10 | 328.00 | 346.00 | 0.00 | - | 2 | 2 | 52.56% |
| NVDA250620P01180000 | 2024-05-16 3:07PM EDT | 2025-06-20 | 307.15 | 294.45 | 312.20 | 0.00 | - | 4 | 51 | 39.60% |
| NVDA251219P01180000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 404.58 | 327.50 | 331.40 | 0.00 | - | 1 | 29 | 36.96% |
| NVDA260116P01180000 | 2024-05-17 3:43PM EDT | 2026-01-16 | 347.55 | 329.45 | 333.45 | 0.00 | - | 9 | 102 | 36.53% |
| NVDA260618P01180000 | 2024-03-13 11:46AM EDT | 2026-06-18 | 399.11 | 382.20 | 395.35 | 0.00 | - | 2 | 2 | 44.09% |
| NVDA261218P01180000 | 2024-05-20 3:15PM EDT | 2026-12-18 | 363.00 | 361.05 | 374.20 | 0.00 | - | 1 | 238 | 36.09% |
© 2024 Yahoo. All rights reserved.