NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Strike:1460.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01460000 | 2024-05-20 12:44PM EDT | 2024-06-21 | 0.87 | 0.85 | 0.92 | 0.00 | - | 1 | 364 | 64.94% |
| NVDA240719C01460000 | 2024-05-21 10:04AM EDT | 2024-07-19 | 2.20 | 2.10 | 2.24 | 0.00 | - | 2 | 87 | 53.58% |
| NVDA240816C01460000 | 2024-05-21 3:33PM EDT | 2024-08-16 | 4.60 | 4.45 | 4.60 | 0.00 | - | 1 | 111 | 50.05% |
| NVDA240920C01460000 | 2024-05-20 3:14PM EDT | 2024-09-20 | 11.27 | 10.55 | 10.80 | 0.00 | - | 11 | 212 | 50.53% |
| NVDA241018C01460000 | 2024-05-22 10:48AM EDT | 2024-10-18 | 14.66 | 14.75 | 15.05 | -0.59 | -3.87% | 5 | 107 | 49.54% |
| NVDA241115C01460000 | 2024-05-15 1:20PM EDT | 2024-11-15 | 21.89 | 20.75 | 21.10 | 0.00 | - | 1 | 179 | 49.79% |
| NVDA241220C01460000 | 2024-05-20 12:52PM EDT | 2024-12-20 | 29.50 | 28.90 | 29.35 | 0.00 | - | 1 | 24 | 50.06% |
| NVDA250117C01460000 | 2024-05-21 11:20AM EDT | 2025-01-17 | 34.08 | 33.95 | 34.35 | 0.00 | - | 13 | 443 | 49.61% |
| NVDA250221C01460000 | 2024-04-19 11:45AM EDT | 2025-02-21 | 28.80 | 39.10 | 40.25 | 0.00 | - | 1 | 29 | 48.88% |
| NVDA250321C01460000 | 2024-05-06 1:43PM EDT | 2025-03-21 | 51.15 | 48.90 | 49.80 | 0.00 | - | 3 | 26 | 50.07% |
| NVDA250620C01460000 | 2024-05-09 12:23PM EDT | 2025-06-20 | 61.35 | 70.20 | 71.10 | 0.00 | - | 4 | 51 | 50.52% |
| NVDA251219C01460000 | 2024-05-22 11:01AM EDT | 2025-12-19 | 111.66 | 111.20 | 112.40 | -5.34 | -4.56% | 1 | 68 | 51.34% |
| NVDA260116C01460000 | 2024-05-17 2:18PM EDT | 2026-01-16 | 109.45 | 116.50 | 117.75 | 0.00 | - | 2 | 40 | 51.29% |
| NVDA260618C01460000 | 2024-05-15 12:19PM EDT | 2026-06-18 | 150.85 | 148.35 | 149.80 | 0.00 | - | 2 | 10 | 51.88% |
| NVDA261218C01460000 | 2024-05-14 1:51PM EDT | 2026-12-18 | 167.30 | 181.30 | 183.95 | 0.00 | - | 2 | 157 | 52.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01460000 | 2024-05-17 9:35AM EDT | 2024-06-21 | 519.00 | 509.05 | 514.35 | 0.00 | - | 2 | 0 | 70.56% |
| NVDA240719P01460000 | 2024-05-15 10:06AM EDT | 2024-07-19 | 531.22 | 509.10 | 514.25 | 0.00 | - | 5 | 1 | 51.07% |
| NVDA240816P01460000 | 2024-05-16 10:06AM EDT | 2024-08-16 | 513.09 | 510.00 | 514.05 | 0.00 | - | 2 | 1 | 48.87% |
| NVDA240920P01460000 | 2024-05-14 11:39AM EDT | 2024-09-20 | 552.63 | 511.25 | 515.20 | 0.00 | - | 5 | 1 | 43.29% |
| NVDA241018P01460000 | 2024-05-13 1:40PM EDT | 2024-10-18 | 559.42 | 511.40 | 515.30 | 0.00 | - | 2 | 0 | 39.20% |
| NVDA241115P01460000 | 2024-05-13 1:44PM EDT | 2024-11-15 | 559.27 | 513.10 | 517.75 | 0.00 | - | 2 | 0 | 38.91% |
| NVDA241220P01460000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 640.84 | 515.30 | 519.85 | 0.00 | - | 1 | 1 | 37.52% |
| NVDA250117P01460000 | 2024-04-25 11:05AM EDT | 2025-01-17 | 641.54 | 517.30 | 520.85 | 0.00 | - | 1 | 1 | 36.07% |
| NVDA250221P01460000 | 2024-03-13 1:14PM EDT | 2025-02-21 | 587.82 | 581.55 | 591.85 | 0.00 | - | - | 11 | 62.56% |
| NVDA250321P01460000 | 2024-03-13 11:27AM EDT | 2025-03-21 | 594.20 | 576.90 | 587.30 | 0.00 | - | 45 | 27 | 58.08% |
| NVDA250620P01460000 | 2024-03-13 11:50AM EDT | 2025-06-20 | 601.55 | 588.15 | 601.90 | 0.00 | - | 31 | 16 | 54.69% |
| NVDA251219P01460000 | 2024-05-08 11:09AM EDT | 2025-12-19 | 586.90 | 539.55 | 555.85 | 0.00 | - | 2 | 15 | 35.42% |
| NVDA260116P01460000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 669.51 | 541.30 | 556.65 | 0.00 | - | 55 | 83 | 34.81% |
| NVDA260618P01460000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 653.35 | 552.40 | 567.25 | 0.00 | - | 58 | 58 | 33.57% |
| NVDA261218P01460000 | 2024-05-20 10:55AM EDT | 2026-12-18 | 576.09 | 564.60 | 583.15 | 0.00 | - | 100 | 104 | 33.26% |
© 2024 Yahoo. All rights reserved.