NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Strike:5.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00005000 | 2024-05-21 9:33AM EDT | 2024-06-21 | 933.75 | 932.95 | 940.15 | 0.00 | - | 1 | 5,565 | 0.00% |
| NVDA240719C00005000 | 2024-05-22 9:36AM EDT | 2024-07-19 | 944.07 | 937.85 | 941.90 | +0.68 | +0.07% | 2 | 57 | 0.00% |
| NVDA240816C00005000 | 2024-05-20 9:45AM EDT | 2024-08-16 | 943.35 | 940.35 | 944.25 | 0.00 | - | 1 | 99 | 639.65% |
| NVDA240920C00005000 | 2024-03-15 11:34AM EDT | 2024-09-20 | 886.10 | 874.30 | 880.70 | 0.00 | - | 10 | 443 | 0.00% |
| NVDA241115C00005000 | 2024-05-17 11:11AM EDT | 2024-11-15 | 931.18 | 935.20 | 947.90 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA241220C00005000 | 2024-05-21 2:25PM EDT | 2024-12-20 | 944.10 | 940.95 | 953.20 | 0.00 | - | 2 | 48 | 669.53% |
| NVDA250117C00005000 | 2024-05-17 3:29PM EDT | 2025-01-17 | 922.91 | 936.00 | 948.60 | 0.00 | - | 4 | 2,447 | 0.00% |
| NVDA250221C00005000 | 2024-05-03 9:51AM EDT | 2025-02-21 | 880.09 | 935.90 | 950.80 | 0.00 | - | 2 | 133 | 302.54% |
| NVDA250620C00005000 | 2024-05-22 9:31AM EDT | 2025-06-20 | 953.57 | 934.00 | 953.30 | +4.28 | +0.45% | 1 | 1,745 | 269.92% |
| NVDA251219C00005000 | 2024-05-21 2:46PM EDT | 2025-12-19 | 944.72 | 935.70 | 941.70 | 0.00 | - | 12 | 43 | 0.00% |
| NVDA260116C00005000 | 2024-05-22 9:32AM EDT | 2026-01-16 | 956.10 | 935.60 | 948.50 | +6.64 | +0.70% | 13 | 2,598 | 0.00% |
| NVDA260618C00005000 | 2024-05-21 2:52PM EDT | 2026-06-18 | 944.29 | 938.00 | 952.00 | 0.00 | - | 4 | 92 | 242.97% |
| NVDA261218C00005000 | 2024-05-21 1:44PM EDT | 2026-12-18 | 946.65 | 934.00 | 950.05 | 0.00 | - | 6 | 2,351 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00005000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,864 | 512.50% |
| NVDA240719P00005000 | 2024-03-20 1:15PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 2 | 375.00% |
| NVDA240920P00005000 | 2024-05-16 1:10PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,015 | 50.00% |
| NVDA241115P00005000 | 2024-03-25 9:48AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 4 | 275.00% |
| NVDA241220P00005000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 146 | 50.00% |
| NVDA250117P00005000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3,674 | 187.50% |
| NVDA250221P00005000 | 2024-05-10 10:12AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 243 | 50.00% |
| NVDA250620P00005000 | 2024-05-20 1:48PM EDT | 2025-06-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 3,097 | 153.13% |
| NVDA251219P00005000 | 2024-05-22 9:30AM EDT | 2025-12-19 | 0.04 | 0.02 | 0.00 | +0.02 | +100.00% | 2 | 19 | 125.00% |
| NVDA260116P00005000 | 2024-05-21 2:58PM EDT | 2026-01-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 1,560 | 50.00% |
| NVDA260618P00005000 | 2024-05-21 2:53PM EDT | 2026-06-18 | 0.05 | 0.01 | 0.00 | 0.00 | - | 2 | 291 | 103.13% |
| NVDA261218P00005000 | 2024-05-21 3:03PM EDT | 2026-12-18 | 0.06 | 0.07 | 0.00 | 0.00 | - | 3 | 1,272 | 109.38% |
© 2024 Yahoo. All rights reserved.