NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Strike:920.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00920000 | 2024-05-22 12:02PM EDT | 2024-05-24 | 53.28 | 53.85 | 54.40 | -3.28 | -5.80% | 1,061 | 3,675 | 111.07% |
| NVDA240531C00920000 | 2024-05-22 12:03PM EDT | 2024-05-31 | 58.25 | 58.45 | 59.15 | -4.62 | -7.35% | 259 | 1,541 | 68.76% |
| NVDA240607C00920000 | 2024-05-22 10:04AM EDT | 2024-06-07 | 63.10 | 63.85 | 64.45 | -3.33 | -5.01% | 167 | 432 | 59.62% |
| NVDA240614C00920000 | 2024-05-22 11:56AM EDT | 2024-06-14 | 68.60 | 69.15 | 69.85 | -3.20 | -4.46% | 23 | 154 | 55.94% |
| NVDA240621C00920000 | 2024-05-22 12:12PM EDT | 2024-06-21 | 73.17 | 72.90 | 73.50 | -3.88 | -5.04% | 74 | 6,705 | 52.71% |
| NVDA240628C00920000 | 2024-05-22 9:30AM EDT | 2024-06-28 | 82.65 | 77.10 | 78.00 | +1.67 | +2.06% | 2 | 50 | 51.31% |
| NVDA240719C00920000 | 2024-05-22 11:57AM EDT | 2024-07-19 | 88.00 | 88.60 | 89.15 | -5.44 | -5.82% | 581 | 2,146 | 49.07% |
| NVDA240816C00920000 | 2024-05-22 11:25AM EDT | 2024-08-16 | 104.39 | 103.65 | 104.25 | -3.92 | -3.62% | 26 | 856 | 48.84% |
| NVDA240920C00920000 | 2024-05-22 11:05AM EDT | 2024-09-20 | 125.45 | 124.30 | 125.60 | -2.30 | -1.80% | 18 | 2,041 | 51.00% |
| NVDA241018C00920000 | 2024-05-21 2:14PM EDT | 2024-10-18 | 137.05 | 135.25 | 136.40 | 0.00 | - | 22 | 263 | 50.62% |
| NVDA241115C00920000 | 2024-05-22 10:56AM EDT | 2024-11-15 | 147.04 | 147.45 | 148.65 | -2.19 | -1.47% | 7 | 248 | 51.25% |
| NVDA241220C00920000 | 2024-05-21 2:24PM EDT | 2024-12-20 | 163.55 | 162.35 | 163.40 | 0.00 | - | 6 | 348 | 52.17% |
| NVDA250117C00920000 | 2024-05-22 10:50AM EDT | 2025-01-17 | 169.55 | 170.80 | 171.95 | -3.60 | -2.08% | 15 | 1,718 | 51.92% |
| NVDA250221C00920000 | 2024-05-22 10:42AM EDT | 2025-02-21 | 183.10 | 183.05 | 184.65 | -1.25 | -0.68% | 6 | 244 | 52.46% |
| NVDA250321C00920000 | 2024-05-22 9:53AM EDT | 2025-03-21 | 193.00 | 192.25 | 193.45 | -0.05 | -0.03% | 1 | 202 | 52.71% |
| NVDA250620C00920000 | 2024-05-21 3:24PM EDT | 2025-06-20 | 220.93 | 218.65 | 220.25 | 0.00 | - | 16 | 309 | 53.35% |
| NVDA250919C00920000 | 2024-05-22 10:18AM EDT | 2025-09-19 | 242.90 | 240.40 | 245.05 | +4.92 | +2.07% | 1 | 17 | 53.75% |
| NVDA251219C00920000 | 2024-05-22 12:01PM EDT | 2025-12-19 | 264.33 | 263.95 | 266.25 | +1.20 | +0.46% | 1 | 110 | 54.37% |
| NVDA260116C00920000 | 2024-05-22 11:22AM EDT | 2026-01-16 | 271.50 | 269.45 | 272.15 | +2.15 | +0.80% | 3 | 1,046 | 54.35% |
| NVDA260618C00920000 | 2024-05-22 11:37AM EDT | 2026-06-18 | 303.82 | 301.70 | 304.40 | +1.22 | +0.40% | 3 | 166 | 55.00% |
| NVDA261218C00920000 | 2024-05-22 10:42AM EDT | 2026-12-18 | 335.00 | 333.00 | 338.05 | +0.93 | +0.28% | 5 | 278 | 55.29% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00920000 | 2024-05-22 12:14PM EDT | 2024-05-24 | 24.59 | 24.60 | 24.80 | +1.15 | +4.87% | 1,586 | 3,713 | 111.37% |
| NVDA240531P00920000 | 2024-05-22 12:12PM EDT | 2024-05-31 | 28.70 | 28.60 | 28.90 | +1.14 | +4.14% | 618 | 1,247 | 67.87% |
| NVDA240607P00920000 | 2024-05-22 11:54AM EDT | 2024-06-07 | 34.18 | 33.05 | 33.40 | +2.18 | +6.81% | 45 | 91 | 57.83% |
| NVDA240614P00920000 | 2024-05-22 11:51AM EDT | 2024-06-14 | 38.99 | 37.30 | 37.80 | +2.29 | +6.24% | 116 | 353 | 53.34% |
| NVDA240621P00920000 | 2024-05-22 11:45AM EDT | 2024-06-21 | 41.80 | 40.10 | 40.40 | +2.35 | +5.96% | 212 | 2,740 | 49.63% |
| NVDA240628P00920000 | 2024-05-22 11:56AM EDT | 2024-06-28 | 44.35 | 43.15 | 43.80 | +0.76 | +1.74% | 37 | 57 | 47.72% |
| NVDA240719P00920000 | 2024-05-22 12:06PM EDT | 2024-07-19 | 52.30 | 51.70 | 52.15 | -0.14 | -0.27% | 54 | 589 | 43.99% |
| NVDA240816P00920000 | 2024-05-22 9:52AM EDT | 2024-08-16 | 64.25 | 62.55 | 63.10 | +1.29 | +2.05% | 3 | 467 | 42.36% |
| NVDA240920P00920000 | 2024-05-22 11:50AM EDT | 2024-09-20 | 79.57 | 78.85 | 79.55 | +0.72 | +0.91% | 8 | 865 | 43.53% |
| NVDA241018P00920000 | 2024-05-21 3:53PM EDT | 2024-10-18 | 86.38 | 86.10 | 86.80 | 0.00 | - | 6 | 253 | 42.34% |
| NVDA241115P00920000 | 2024-05-21 3:47PM EDT | 2024-11-15 | 94.55 | 94.75 | 95.50 | 0.00 | - | 19 | 117 | 42.26% |
| NVDA241220P00920000 | 2024-05-22 10:26AM EDT | 2024-12-20 | 106.00 | 105.10 | 105.90 | +0.95 | +0.90% | 3 | 502 | 42.35% |
| NVDA250117P00920000 | 2024-05-22 11:41AM EDT | 2025-01-17 | 110.25 | 109.90 | 110.85 | +0.95 | +0.87% | 2 | 368 | 41.48% |
| NVDA250221P00920000 | 2024-05-21 1:13PM EDT | 2025-02-21 | 119.45 | 118.65 | 119.75 | 0.00 | - | 11 | 43 | 41.56% |
| NVDA250321P00920000 | 2024-05-22 11:29AM EDT | 2025-03-21 | 124.60 | 124.30 | 125.50 | -1.35 | -1.07% | 25 | 795 | 41.33% |
| NVDA250620P00920000 | 2024-05-22 10:46AM EDT | 2025-06-20 | 142.40 | 140.65 | 142.05 | +0.10 | +0.07% | 7 | 177 | 40.62% |
| NVDA250919P00920000 | 2024-05-17 12:47PM EDT | 2025-09-19 | 163.70 | 154.80 | 157.20 | 0.00 | - | 60 | 74 | 40.25% |
| NVDA251219P00920000 | 2024-05-22 10:58AM EDT | 2025-12-19 | 170.00 | 168.40 | 169.85 | -0.13 | -0.08% | 1 | 168 | 39.72% |
| NVDA260116P00920000 | 2024-05-22 10:56AM EDT | 2026-01-16 | 173.25 | 171.60 | 172.90 | -0.10 | -0.06% | 2 | 361 | 39.45% |
| NVDA260618P00920000 | 2024-05-16 9:38AM EDT | 2026-06-18 | 193.61 | 189.95 | 191.55 | 0.00 | - | 3 | 6 | 38.85% |
| NVDA261218P00920000 | 2024-05-21 11:10AM EDT | 2026-12-18 | 211.50 | 206.45 | 216.30 | 0.00 | - | 1 | 82 | 39.20% |
© 2024 Yahoo. All rights reserved.