NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1380.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01380000 | 2024-05-21 3:46PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 47 | 262 | 50.00% |
| NVDA240531C01380000 | 2024-05-21 3:08PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 23 | 95 | 50.00% |
| NVDA240607C01380000 | 2024-05-21 12:43PM EDT | 2024-06-07 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| NVDA240614C01380000 | 2024-05-21 10:10AM EDT | 2024-06-14 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| NVDA240621C01380000 | 2024-05-21 3:52PM EDT | 2024-06-21 | 1.35 | 0.00 | 0.00 | 0.00 | - | 229 | 1,251 | 25.00% |
| NVDA240628C01380000 | 2024-05-21 3:26PM EDT | 2024-06-28 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| NVDA240719C01380000 | 2024-05-21 12:49PM EDT | 2024-07-19 | 3.48 | 0.00 | 0.00 | 0.00 | - | 5 | 662 | 12.50% |
| NVDA240816C01380000 | 2024-05-21 3:33PM EDT | 2024-08-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 12.50% |
| NVDA240920C01380000 | 2024-05-21 3:26PM EDT | 2024-09-20 | 15.38 | 0.00 | 0.00 | 0.00 | - | 8 | 458 | 12.50% |
| NVDA241018C01380000 | 2024-05-21 12:24PM EDT | 2024-10-18 | 21.20 | 0.00 | 0.00 | 0.00 | - | 48 | 146 | 12.50% |
| NVDA241115C01380000 | 2024-05-17 2:02PM EDT | 2024-11-15 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 12.50% |
| NVDA241220C01380000 | 2024-05-21 2:49PM EDT | 2024-12-20 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
| NVDA250117C01380000 | 2024-05-21 2:27PM EDT | 2025-01-17 | 42.92 | 0.00 | 0.00 | 0.00 | - | 6 | 342 | 6.25% |
| NVDA250221C01380000 | 2024-05-13 1:45PM EDT | 2025-02-21 | 46.30 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 6.25% |
| NVDA250321C01380000 | 2024-05-16 9:47AM EDT | 2025-03-21 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| NVDA250620C01380000 | 2024-05-20 1:34PM EDT | 2025-06-20 | 83.75 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 6.25% |
| NVDA250919C01380000 | 2024-05-17 2:48PM EDT | 2025-09-19 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NVDA251219C01380000 | 2024-05-16 2:04PM EDT | 2025-12-19 | 128.15 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 6.25% |
| NVDA260116C01380000 | 2024-05-20 12:53PM EDT | 2026-01-16 | 133.40 | 0.00 | 0.00 | 0.00 | - | 5 | 195 | 6.25% |
| NVDA260618C01380000 | 2024-05-21 12:25PM EDT | 2026-06-18 | 165.50 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 6.25% |
| NVDA261218C01380000 | 2024-05-08 11:02AM EDT | 2026-12-18 | 184.50 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 3.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01380000 | 2024-05-15 12:48PM EDT | 2024-05-24 | 434.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240614P01380000 | 2024-05-15 1:21PM EDT | 2024-06-14 | 438.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01380000 | 2024-05-17 12:08PM EDT | 2024-06-21 | 445.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240719P01380000 | 2024-05-13 10:24AM EDT | 2024-07-19 | 481.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA240816P01380000 | 2024-05-03 10:19AM EDT | 2024-08-16 | 502.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01380000 | 2024-05-10 1:37PM EDT | 2024-09-20 | 482.99 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NVDA241018P01380000 | 2024-05-02 12:51PM EDT | 2024-10-18 | 534.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA241115P01380000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 552.50 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| NVDA241220P01380000 | 2024-04-29 1:05PM EDT | 2024-12-20 | 518.31 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA250117P01380000 | 2024-05-20 10:15AM EDT | 2025-01-17 | 447.85 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| NVDA250620P01380000 | 2024-05-20 10:32AM EDT | 2025-06-20 | 463.90 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| NVDA251219P01380000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 573.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260116P01380000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 582.02 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 0.00% |
| NVDA260618P01380000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 583.46 | 0.00 | 0.00 | 0.00 | - | 58 | 58 | 0.00% |
| NVDA261218P01380000 | 2024-05-06 10:03AM EDT | 2026-12-18 | 540.00 | 0.00 | 0.00 | 0.00 | - | 23 | 200 | 0.00% |
© 2024 Yahoo. All rights reserved.