NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00700000 | 2024-05-20 1:06PM EDT | 2024-05-24 | 247.20 | 245.00 | 249.95 | +21.70 | +9.62% | 31 | 1,181 | 163.67% |
| NVDA240531C00700000 | 2024-05-20 1:35PM EDT | 2024-05-31 | 250.50 | 248.30 | 252.20 | +26.07 | +11.62% | 10 | 168 | 101.15% |
| NVDA240607C00700000 | 2024-05-14 9:38AM EDT | 2024-06-07 | 204.34 | 249.25 | 252.05 | 0.00 | - | 1 | 9 | 81.43% |
| NVDA240614C00700000 | 2024-05-20 3:46PM EDT | 2024-06-14 | 252.70 | 250.40 | 252.50 | +20.90 | +9.02% | 8 | 6 | 72.68% |
| NVDA240621C00700000 | 2024-05-20 3:38PM EDT | 2024-06-21 | 255.00 | 252.40 | 253.50 | +22.71 | +9.78% | 163 | 8,368 | 69.31% |
| NVDA240628C00700000 | 2024-05-17 1:09PM EDT | 2024-06-28 | 242.55 | 252.40 | 256.55 | 0.00 | - | 1 | 1 | 66.80% |
| NVDA240719C00700000 | 2024-05-20 3:39PM EDT | 2024-07-19 | 260.30 | 258.20 | 262.40 | +20.67 | +8.63% | 14 | 1,194 | 63.85% |
| NVDA240816C00700000 | 2024-05-20 3:53PM EDT | 2024-08-16 | 264.95 | 265.05 | 266.35 | +21.96 | +9.04% | 7 | 516 | 59.02% |
| NVDA240920C00700000 | 2024-05-20 3:36PM EDT | 2024-09-20 | 278.00 | 274.45 | 277.90 | +21.00 | +8.17% | 72 | 1,334 | 58.85% |
| NVDA241018C00700000 | 2024-05-20 9:33AM EDT | 2024-10-18 | 282.00 | 281.15 | 283.15 | +13.20 | +4.91% | 1 | 840 | 57.29% |
| NVDA241115C00700000 | 2024-05-20 9:32AM EDT | 2024-11-15 | 285.00 | 289.55 | 291.60 | -5.70 | -1.96% | 1 | 525 | 57.75% |
| NVDA241220C00700000 | 2024-05-20 3:35PM EDT | 2024-12-20 | 301.69 | 299.35 | 300.40 | +14.46 | +5.03% | 8 | 1,553 | 57.76% |
| NVDA250117C00700000 | 2024-05-20 3:26PM EDT | 2025-01-17 | 305.25 | 305.95 | 307.70 | +16.80 | +5.82% | 285 | 3,268 | 57.68% |
| NVDA250221C00700000 | 2024-05-15 11:52AM EDT | 2025-02-21 | 314.10 | 314.60 | 315.70 | 0.00 | - | 9 | 165 | 57.59% |
| NVDA250321C00700000 | 2024-05-20 2:38PM EDT | 2025-03-21 | 324.53 | 321.10 | 322.75 | +19.32 | +6.33% | 1 | 241 | 57.68% |
| NVDA250620C00700000 | 2024-05-20 2:08PM EDT | 2025-06-20 | 341.37 | 341.55 | 342.60 | +19.37 | +6.02% | 9 | 2,173 | 57.78% |
| NVDA250919C00700000 | 2024-05-15 11:22AM EDT | 2025-09-19 | 359.13 | 357.10 | 364.70 | 0.00 | - | 2 | 6 | 58.01% |
| NVDA251219C00700000 | 2024-05-20 3:11PM EDT | 2025-12-19 | 380.95 | 377.35 | 379.35 | +14.65 | +4.00% | 7 | 769 | 58.23% |
| NVDA260116C00700000 | 2024-05-20 3:20PM EDT | 2026-01-16 | 382.70 | 381.95 | 384.10 | +17.18 | +4.70% | 3 | 1,479 | 58.17% |
| NVDA260618C00700000 | 2024-05-20 12:15PM EDT | 2026-06-18 | 406.02 | 407.50 | 409.05 | +32.37 | +8.66% | 5 | 434 | 58.25% |
| NVDA261218C00700000 | 2024-05-20 3:43PM EDT | 2026-12-18 | 437.07 | 432.90 | 437.60 | +11.20 | +2.63% | 9 | 669 | 58.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00700000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.23 | 0.22 | 0.25 | -0.24 | -51.06% | 2,361 | 3,781 | 118.16% |
| NVDA240531P00700000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 0.62 | 0.54 | 0.61 | -0.36 | -36.73% | 755 | 1,701 | 79.88% |
| NVDA240607P00700000 | 2024-05-20 3:49PM EDT | 2024-06-07 | 0.95 | 0.88 | 0.98 | -0.68 | -41.72% | 97 | 640 | 67.00% |
| NVDA240614P00700000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 1.50 | 1.38 | 1.55 | -1.05 | -41.18% | 69 | 177 | 61.18% |
| NVDA240621P00700000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 1.97 | 1.82 | 2.01 | -1.58 | -44.51% | 957 | 7,456 | 56.67% |
| NVDA240628P00700000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 2.43 | 2.38 | 2.63 | -1.78 | -42.28% | 135 | 80 | 53.96% |
| NVDA240719P00700000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 4.45 | 4.30 | 4.50 | -2.27 | -33.78% | 302 | 3,654 | 49.10% |
| NVDA240816P00700000 | 2024-05-20 3:45PM EDT | 2024-08-16 | 7.70 | 7.50 | 7.80 | -3.10 | -28.70% | 131 | 1,741 | 46.27% |
| NVDA240920P00700000 | 2024-05-20 3:27PM EDT | 2024-09-20 | 14.15 | 14.25 | 14.60 | -4.30 | -23.31% | 207 | 4,649 | 46.77% |
| NVDA241018P00700000 | 2024-05-20 2:33PM EDT | 2024-10-18 | 18.35 | 17.90 | 18.30 | -4.09 | -18.23% | 23 | 2,095 | 45.40% |
| NVDA241115P00700000 | 2024-05-20 2:01PM EDT | 2024-11-15 | 22.88 | 21.50 | 23.00 | -4.32 | -15.88% | 313 | 2,289 | 45.14% |
| NVDA241220P00700000 | 2024-05-20 3:55PM EDT | 2024-12-20 | 29.25 | 28.80 | 29.35 | -4.75 | -13.97% | 45 | 2,113 | 45.22% |
| NVDA250117P00700000 | 2024-05-20 3:50PM EDT | 2025-01-17 | 32.40 | 32.15 | 32.75 | -4.94 | -13.23% | 47 | 4,946 | 44.41% |
| NVDA250221P00700000 | 2024-05-20 12:42PM EDT | 2025-02-21 | 37.60 | 37.80 | 38.60 | -2.79 | -6.91% | 40 | 283 | 44.43% |
| NVDA250321P00700000 | 2024-05-20 3:42PM EDT | 2025-03-21 | 42.10 | 41.70 | 42.75 | -4.90 | -10.43% | 19 | 2,194 | 44.25% |
| NVDA250620P00700000 | 2024-05-20 3:57PM EDT | 2025-06-20 | 54.74 | 54.00 | 55.10 | -5.26 | -8.77% | 193 | 1,781 | 43.63% |
| NVDA250919P00700000 | 2024-05-20 12:17PM EDT | 2025-09-19 | 65.00 | 64.25 | 66.90 | -6.17 | -8.67% | 10 | 351 | 43.31% |
| NVDA251219P00700000 | 2024-05-20 12:56PM EDT | 2025-12-19 | 75.65 | 75.65 | 76.85 | -6.62 | -8.05% | 3 | 558 | 42.74% |
| NVDA260116P00700000 | 2024-05-20 3:15PM EDT | 2026-01-16 | 78.40 | 78.10 | 79.35 | -6.10 | -7.22% | 8 | 1,817 | 42.46% |
| NVDA260618P00700000 | 2024-05-20 1:55PM EDT | 2026-06-18 | 93.51 | 92.95 | 94.30 | -5.44 | -5.50% | 24 | 6,693 | 41.77% |
| NVDA261218P00700000 | 2024-05-20 3:26PM EDT | 2026-12-18 | 108.10 | 107.50 | 109.95 | -5.70 | -5.01% | 29 | 785 | 41.04% |
© 2024 Yahoo. All rights reserved.