NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:560.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00560000 | 2024-05-17 2:33PM EDT | 2024-05-24 | 359.93 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA240531C00560000 | 2024-04-17 3:46PM EDT | 2024-05-31 | 290.60 | 365.05 | 367.25 | 0.00 | - | - | 2 | 0.00% |
| NVDA240607C00560000 | 2024-04-29 1:19PM EDT | 2024-06-07 | 319.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240614C00560000 | 2024-05-09 12:06PM EDT | 2024-06-14 | 333.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240621C00560000 | 2024-05-21 2:39PM EDT | 2024-06-21 | 391.13 | 0.00 | 0.00 | 0.00 | - | 11 | 1,066 | 0.00% |
| NVDA240628C00560000 | 2024-05-20 9:51AM EDT | 2024-06-28 | 391.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00560000 | 2024-05-15 12:52PM EDT | 2024-07-19 | 393.41 | 0.00 | 0.00 | 0.00 | - | 11 | 109 | 0.00% |
| NVDA240816C00560000 | 2024-05-14 2:42PM EDT | 2024-08-16 | 367.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240920C00560000 | 2024-05-16 1:11PM EDT | 2024-09-20 | 406.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018C00560000 | 2024-05-15 10:28AM EDT | 2024-10-18 | 393.35 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA241115C00560000 | 2024-05-20 10:03AM EDT | 2024-11-15 | 411.00 | 0.00 | 0.00 | 0.00 | - | 8 | 61 | 0.00% |
| NVDA241220C00560000 | 2024-05-20 10:32AM EDT | 2024-12-20 | 416.43 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| NVDA250117C00560000 | 2024-05-17 11:20AM EDT | 2025-01-17 | 410.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00560000 | 2024-05-03 9:48AM EDT | 2025-02-21 | 370.40 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| NVDA250321C00560000 | 2024-05-20 2:12PM EDT | 2025-03-21 | 430.60 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| NVDA250620C00560000 | 2024-05-20 3:14PM EDT | 2025-06-20 | 446.28 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 0.00% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 2025-09-19 | 320.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA251219C00560000 | 2024-05-21 9:31AM EDT | 2025-12-19 | 459.99 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| NVDA260116C00560000 | 2024-05-21 10:02AM EDT | 2026-01-16 | 463.91 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.00% |
| NVDA260618C00560000 | 2024-04-01 10:16AM EDT | 2026-06-18 | 473.81 | 391.20 | 394.25 | 0.00 | - | 1 | 45 | 14.58% |
| NVDA261218C00560000 | 2024-05-08 12:24PM EDT | 2026-12-18 | 476.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00560000 | 2024-05-21 1:57PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 400 | 50.00% |
| NVDA240531P00560000 | 2024-05-21 2:11PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 117 | 50.00% |
| NVDA240607P00560000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| NVDA240614P00560000 | 2024-05-20 2:56PM EDT | 2024-06-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240621P00560000 | 2024-05-21 11:41AM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240628P00560000 | 2024-05-21 9:57AM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| NVDA240719P00560000 | 2024-05-21 1:55PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 511 | 25.00% |
| NVDA240816P00560000 | 2024-05-21 3:31PM EDT | 2024-08-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240920P00560000 | 2024-05-21 9:46AM EDT | 2024-09-20 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 12.50% |
| NVDA241018P00560000 | 2024-05-21 11:24AM EDT | 2024-10-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 12.50% |
| NVDA241115P00560000 | 2024-05-21 3:35PM EDT | 2024-11-15 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220P00560000 | 2024-05-21 10:05AM EDT | 2024-12-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 12.50% |
| NVDA250117P00560000 | 2024-05-21 3:52PM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 28 | 495 | 12.50% |
| NVDA250221P00560000 | 2024-05-17 10:10AM EDT | 2025-02-21 | 15.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250321P00560000 | 2024-05-21 2:25PM EDT | 2025-03-21 | 14.92 | 0.00 | 0.00 | 0.00 | - | 3 | 387 | 12.50% |
| NVDA250620P00560000 | 2024-05-21 10:06AM EDT | 2025-06-20 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 621 | 12.50% |
| NVDA250919P00560000 | 2024-05-21 10:06AM EDT | 2025-09-19 | 30.78 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 6.25% |
| NVDA251219P00560000 | 2024-05-20 11:50AM EDT | 2025-12-19 | 37.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,076 | 6.25% |
| NVDA260116P00560000 | 2024-05-17 11:20AM EDT | 2026-01-16 | 41.75 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 6.25% |
| NVDA260618P00560000 | 2024-05-16 3:56PM EDT | 2026-06-18 | 51.51 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 6.25% |
| NVDA261218P00560000 | 2024-05-15 3:00PM EDT | 2026-12-18 | 62.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.