NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1340.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01340000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA240531C01340000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| NVDA240607C01340000 | 2024-05-21 3:58PM EDT | 2024-06-07 | 1.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA240614C01340000 | 2024-05-21 10:37AM EDT | 2024-06-14 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621C01340000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| NVDA240628C01340000 | 2024-05-17 10:02AM EDT | 2024-06-28 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719C01340000 | 2024-05-21 3:23PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240816C01340000 | 2024-05-21 12:45PM EDT | 2024-08-16 | 8.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240920C01340000 | 2024-05-21 3:37PM EDT | 2024-09-20 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241018C01340000 | 2024-05-20 3:42PM EDT | 2024-10-18 | 24.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA241115C01340000 | 2024-05-17 10:33AM EDT | 2024-11-15 | 32.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241220C01340000 | 2024-05-21 11:51AM EDT | 2024-12-20 | 42.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250117C01340000 | 2024-05-21 3:09PM EDT | 2025-01-17 | 48.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01340000 | 2024-05-14 12:13PM EDT | 2025-02-21 | 52.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250321C01340000 | 2024-05-17 1:42PM EDT | 2025-03-21 | 64.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01340000 | 2024-05-20 3:17PM EDT | 2025-06-20 | 92.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C01340000 | 2024-05-20 3:58PM EDT | 2025-12-19 | 135.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA260116C01340000 | 2024-05-20 10:08AM EDT | 2026-01-16 | 141.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C01340000 | 2024-05-21 1:51PM EDT | 2026-06-18 | 173.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01340000 | 2024-05-21 3:38PM EDT | 2026-12-18 | 210.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01340000 | 2024-05-17 10:24AM EDT | 2024-05-24 | 405.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240531P01340000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 392.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P01340000 | 2024-05-14 12:42PM EDT | 2024-06-07 | 433.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240614P01340000 | 2024-05-13 2:44PM EDT | 2024-06-14 | 438.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01340000 | 2024-05-20 10:03AM EDT | 2024-06-21 | 392.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240719P01340000 | 2024-05-15 10:05AM EDT | 2024-07-19 | 410.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01340000 | 2024-05-16 1:03PM EDT | 2024-08-16 | 393.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01340000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 527.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01340000 | 2024-05-06 9:48AM EDT | 2024-10-18 | 442.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01340000 | 2024-03-27 12:20PM EDT | 2024-11-15 | 459.14 | 465.35 | 480.35 | 0.00 | - | 2 | 1 | 73.51% |
| NVDA241220P01340000 | 2024-05-09 12:41PM EDT | 2024-12-20 | 460.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01340000 | 2024-03-21 11:52AM EDT | 2025-01-17 | 452.12 | 575.20 | 583.25 | 0.00 | - | 2 | 30 | 98.46% |
| NVDA250221P01340000 | 2024-05-16 11:06AM EDT | 2025-02-21 | 413.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01340000 | 2024-04-02 11:23AM EDT | 2025-06-20 | 482.22 | 500.05 | 510.10 | 0.00 | - | 2 | 3 | 57.97% |
| NVDA251219P01340000 | 2024-05-08 12:24PM EDT | 2025-12-19 | 488.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA260116P01340000 | 2024-05-21 2:15PM EDT | 2026-01-16 | 449.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618P01340000 | 2024-05-02 10:01AM EDT | 2026-06-18 | 544.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01340000 | 2024-05-17 2:11PM EDT | 2026-12-18 | 495.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.