NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:960.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00960000 | 2024-05-22 11:40AM EDT | 2024-05-24 | 34.52 | 34.45 | 34.75 | -1.98 | -5.41% | 3,545 | 4,384 | 118.40% |
| NVDA240531C00960000 | 2024-05-22 11:38AM EDT | 2024-05-31 | 39.25 | 39.25 | 39.55 | -2.45 | -5.88% | 467 | 863 | 72.54% |
| NVDA240607C00960000 | 2024-05-22 11:40AM EDT | 2024-06-07 | 44.96 | 44.75 | 45.15 | -2.34 | -4.96% | 126 | 432 | 62.45% |
| NVDA240614C00960000 | 2024-05-22 11:00AM EDT | 2024-06-14 | 50.30 | 49.95 | 50.45 | -2.70 | -5.17% | 38 | 183 | 57.98% |
| NVDA240621C00960000 | 2024-05-22 11:35AM EDT | 2024-06-21 | 53.95 | 53.70 | 54.10 | -2.76 | -4.87% | 221 | 4,347 | 54.38% |
| NVDA240628C00960000 | 2024-05-22 11:07AM EDT | 2024-06-28 | 58.17 | 57.90 | 58.65 | -3.33 | -5.41% | 18 | 98 | 52.70% |
| NVDA240719C00960000 | 2024-05-22 11:06AM EDT | 2024-07-19 | 69.79 | 69.35 | 69.85 | -2.51 | -3.47% | 48 | 1,853 | 49.92% |
| NVDA240816C00960000 | 2024-05-22 11:34AM EDT | 2024-08-16 | 85.10 | 84.60 | 85.20 | -2.90 | -3.30% | 38 | 1,253 | 49.44% |
| NVDA240920C00960000 | 2024-05-22 11:27AM EDT | 2024-09-20 | 106.55 | 106.15 | 106.80 | -1.97 | -1.82% | 325 | 1,190 | 51.52% |
| NVDA241018C00960000 | 2024-05-22 11:28AM EDT | 2024-10-18 | 117.60 | 117.05 | 117.85 | -2.70 | -2.24% | 10 | 265 | 51.03% |
| NVDA241115C00960000 | 2024-05-22 11:20AM EDT | 2024-11-15 | 129.88 | 129.75 | 130.70 | +1.58 | +1.23% | 6 | 330 | 51.72% |
| NVDA241220C00960000 | 2024-05-22 11:04AM EDT | 2024-12-20 | 144.95 | 144.95 | 145.70 | -2.85 | -1.93% | 10 | 302 | 52.58% |
| NVDA250117C00960000 | 2024-05-22 11:25AM EDT | 2025-01-17 | 153.57 | 153.30 | 154.10 | -2.58 | -1.65% | 6 | 579 | 52.20% |
| NVDA250221C00960000 | 2024-05-20 11:55AM EDT | 2025-02-21 | 162.50 | 166.25 | 167.25 | 0.00 | - | 20 | 100 | 52.82% |
| NVDA250321C00960000 | 2024-05-22 10:04AM EDT | 2025-03-21 | 175.20 | 175.25 | 176.45 | -1.43 | -0.81% | 2 | 198 | 53.03% |
| NVDA250620C00960000 | 2024-05-22 11:25AM EDT | 2025-06-20 | 202.56 | 202.10 | 203.95 | +6.40 | +3.26% | 4 | 174 | 53.62% |
| NVDA250919C00960000 | 2024-05-21 12:32PM EDT | 2025-09-19 | 224.40 | 223.90 | 230.10 | -1.93 | -0.85% | 5 | 57 | 54.05% |
| NVDA251219C00960000 | 2024-05-22 10:45AM EDT | 2025-12-19 | 248.00 | 248.35 | 250.35 | -1.63 | -0.65% | 3 | 144 | 54.53% |
| NVDA260116C00960000 | 2024-05-20 3:54PM EDT | 2026-01-16 | 254.70 | 253.85 | 256.25 | 0.00 | - | 32 | 231 | 54.49% |
| NVDA260618C00960000 | 2024-05-21 12:01PM EDT | 2026-06-18 | 285.75 | 286.85 | 288.90 | 0.00 | - | 7 | 52 | 55.11% |
| NVDA261218C00960000 | 2024-05-22 10:19AM EDT | 2026-12-18 | 320.03 | 319.25 | 323.80 | +1.16 | +0.36% | 13 | 81 | 55.48% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00960000 | 2024-05-22 11:39AM EDT | 2024-05-24 | 44.20 | 44.00 | 44.30 | +1.70 | +4.00% | 1,163 | 780 | 108.03% |
| NVDA240531P00960000 | 2024-05-22 11:35AM EDT | 2024-05-31 | 48.30 | 48.15 | 48.50 | +0.80 | +1.68% | 186 | 234 | 65.88% |
| NVDA240607P00960000 | 2024-05-22 10:26AM EDT | 2024-06-07 | 55.27 | 52.65 | 53.05 | +3.81 | +7.40% | 5 | 349 | 56.09% |
| NVDA240614P00960000 | 2024-05-22 9:58AM EDT | 2024-06-14 | 60.92 | 56.95 | 57.50 | +3.40 | +5.91% | 2 | 13 | 51.72% |
| NVDA240621P00960000 | 2024-05-22 11:30AM EDT | 2024-06-21 | 59.82 | 59.80 | 60.10 | +0.52 | +0.88% | 63 | 1,516 | 48.13% |
| NVDA240628P00960000 | 2024-05-22 11:30AM EDT | 2024-06-28 | 63.14 | 62.85 | 63.70 | -0.36 | -0.57% | 5 | 48 | 46.42% |
| NVDA240719P00960000 | 2024-05-22 10:31AM EDT | 2024-07-19 | 73.90 | 71.45 | 71.90 | +2.04 | +2.84% | 8 | 573 | 42.66% |
| NVDA240816P00960000 | 2024-05-22 10:15AM EDT | 2024-08-16 | 83.05 | 82.60 | 83.05 | -0.49 | -0.59% | 12 | 219 | 41.18% |
| NVDA240920P00960000 | 2024-05-22 11:22AM EDT | 2024-09-20 | 99.64 | 99.30 | 99.95 | +1.64 | +1.67% | 11 | 344 | 42.52% |
| NVDA241018P00960000 | 2024-05-22 9:34AM EDT | 2024-10-18 | 107.13 | 106.55 | 107.50 | -0.82 | -0.76% | 1 | 143 | 41.48% |
| NVDA241115P00960000 | 2024-05-21 3:27PM EDT | 2024-11-15 | 115.15 | 115.45 | 116.45 | 0.00 | - | 143 | 217 | 41.48% |
| NVDA241220P00960000 | 2024-05-21 12:29PM EDT | 2024-12-20 | 129.44 | 125.90 | 126.80 | +3.50 | +2.78% | 3 | 140 | 41.53% |
| NVDA250117P00960000 | 2024-05-22 9:30AM EDT | 2025-01-17 | 129.55 | 130.75 | 131.65 | -1.60 | -1.22% | 1 | 623 | 40.64% |
| NVDA250221P00960000 | 2024-05-14 10:35AM EDT | 2025-02-21 | 163.35 | 139.40 | 140.65 | 0.00 | - | 8 | 27 | 40.74% |
| NVDA250321P00960000 | 2024-05-21 12:13PM EDT | 2025-03-21 | 146.60 | 145.30 | 146.45 | +0.60 | +0.41% | 3 | 138 | 40.52% |
| NVDA250620P00960000 | 2024-05-21 3:43PM EDT | 2025-06-20 | 161.95 | 162.05 | 163.30 | 0.00 | - | 5 | 58 | 39.89% |
| NVDA250919P00960000 | 2024-05-16 1:05PM EDT | 2025-09-19 | 180.70 | 175.55 | 178.65 | 0.00 | - | 2 | 18 | 39.55% |
| NVDA251219P00960000 | 2024-05-21 3:32PM EDT | 2025-12-19 | 192.20 | 189.70 | 191.50 | +2.20 | +1.16% | 1 | 86 | 39.07% |
| NVDA260116P00960000 | 2024-05-21 10:52AM EDT | 2026-01-16 | 195.80 | 192.80 | 194.65 | 0.00 | - | 1 | 42 | 38.82% |
| NVDA260618P00960000 | 2024-04-16 2:51PM EDT | 2026-06-18 | 241.55 | 222.15 | 224.60 | 0.00 | - | 2 | 3 | 40.35% |
| NVDA261218P00960000 | 2024-05-22 11:26AM EDT | 2026-12-18 | 232.02 | 227.40 | 236.80 | -1.58 | -0.68% | 3 | 45 | 38.31% |
© 2024 Yahoo. All rights reserved.