NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01060000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 22.25 | 22.00 | 22.55 | +7.70 | +52.92% | 10,926 | 2,307 | 40.56% |
| NVDA240607C01060000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 35.00 | 34.15 | 37.80 | +9.89 | +39.39% | 2,246 | 698 | 46.09% |
| NVDA240614C01060000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 43.50 | 40.70 | 44.30 | +8.50 | +24.29% | 1,837 | 378 | 43.36% |
| NVDA240621C01060000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 48.00 | 48.25 | 49.15 | +9.69 | +25.29% | 1,898 | 2,599 | 41.36% |
| NVDA240628C01060000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 53.50 | 51.45 | 57.60 | +9.63 | +21.95% | 273 | 175 | 43.36% |
| NVDA240705C01060000 | 2024-05-24 3:54PM EDT | 2024-07-05 | 57.30 | 55.20 | 62.00 | +9.50 | +19.87% | 22 | - | 42.53% |
| NVDA240719C01060000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 70.00 | 69.80 | 70.75 | +11.53 | +19.72% | 644 | 607 | 41.99% |
| NVDA240816C01060000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 89.20 | 89.05 | 90.00 | +11.81 | +15.26% | 260 | 518 | 43.70% |
| NVDA240920C01060000 | 2024-05-24 3:58PM EDT | 2024-09-20 | 114.88 | 113.95 | 117.05 | +11.73 | +11.37% | 179 | 293 | 47.94% |
| NVDA241018C01060000 | 2024-05-24 3:59PM EDT | 2024-10-18 | 129.00 | 125.40 | 130.25 | +13.90 | +12.08% | 71 | 142 | 48.05% |
| NVDA241115C01060000 | 2024-05-24 3:22PM EDT | 2024-11-15 | 140.15 | 142.55 | 147.25 | +10.35 | +7.97% | 9 | 712 | 49.90% |
| NVDA241220C01060000 | 2024-05-24 3:49PM EDT | 2024-12-20 | 158.68 | 159.65 | 162.80 | +11.25 | +7.63% | 209 | 240 | 50.44% |
| NVDA250117C01060000 | 2024-05-24 3:56PM EDT | 2025-01-17 | 169.15 | 168.65 | 172.70 | +15.36 | +9.99% | 46 | 347 | 50.32% |
| NVDA250221C01060000 | 2024-05-24 3:14PM EDT | 2025-02-21 | 179.40 | 178.00 | 188.70 | +2.31 | +1.30% | 3 | 231 | 51.44% |
| NVDA250321C01060000 | 2024-05-24 3:49PM EDT | 2025-03-21 | 193.33 | 188.00 | 198.90 | +12.73 | +7.05% | 19 | 259 | 50.24% |
| NVDA250620C01060000 | 2024-05-24 12:16PM EDT | 2025-06-20 | 213.30 | 221.40 | 227.75 | -7.70 | -3.48% | 2 | 139 | 51.31% |
| NVDA250919C01060000 | 2024-05-24 3:51PM EDT | 2025-09-19 | 249.90 | 244.00 | 255.35 | +15.98 | +6.83% | 6 | 11 | 51.57% |
| NVDA251219C01060000 | 2024-05-24 3:55PM EDT | 2025-12-19 | 276.95 | 270.00 | 283.00 | +13.40 | +5.08% | 2 | 92 | 52.60% |
| NVDA260116C01060000 | 2024-05-24 3:41PM EDT | 2026-01-16 | 282.39 | 278.70 | 296.00 | +15.29 | +5.72% | 21 | 37 | 53.47% |
| NVDA260618C01060000 | 2024-05-24 3:49PM EDT | 2026-06-18 | 320.80 | 317.75 | 326.50 | +1.92 | +0.60% | 15 | 36 | 53.83% |
| NVDA261218C01060000 | 2024-05-24 9:32AM EDT | 2026-12-18 | 342.05 | 356.50 | 370.00 | +4.72 | +1.40% | 3 | 31 | 54.88% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01060000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 17.01 | 15.00 | 17.35 | -18.19 | -51.68% | 3,907 | 390 | 39.53% |
| NVDA240607P01060000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 28.42 | 28.00 | 31.10 | -14.98 | -34.52% | 647 | 83 | 43.47% |
| NVDA240614P01060000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 36.29 | 33.45 | 39.00 | -20.71 | -36.33% | 83 | 150 | 42.73% |
| NVDA240621P01060000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 40.24 | 37.30 | 40.55 | -16.21 | -28.72% | 564 | 477 | 37.90% |
| NVDA240628P01060000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 45.35 | 41.95 | 47.85 | -12.75 | -21.94% | 52 | 39 | 39.39% |
| NVDA240705P01060000 | 2024-05-24 3:58PM EDT | 2024-07-05 | 49.50 | 45.95 | 49.00 | -14.10 | -22.17% | 22 | - | 36.60% |
| NVDA240719P01060000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 57.60 | 56.65 | 57.55 | -13.45 | -18.93% | 223 | 172 | 36.76% |
| NVDA240816P01060000 | 2024-05-24 3:54PM EDT | 2024-08-16 | 73.10 | 71.30 | 72.25 | -13.65 | -15.73% | 88 | 90 | 37.18% |
| NVDA240920P01060000 | 2024-05-24 3:57PM EDT | 2024-09-20 | 94.35 | 90.75 | 93.90 | -12.20 | -11.45% | 43 | 128 | 40.20% |
| NVDA241018P01060000 | 2024-05-24 3:56PM EDT | 2024-10-18 | 103.30 | 98.65 | 102.45 | -10.42 | -9.16% | 15 | 15 | 39.33% |
| NVDA241115P01060000 | 2024-05-24 3:41PM EDT | 2024-11-15 | 114.05 | 108.35 | 116.45 | -6.20 | -5.16% | 2 | 43 | 40.85% |
| NVDA241220P01060000 | 2024-05-24 3:57PM EDT | 2024-12-20 | 126.05 | 121.00 | 132.50 | -9.30 | -6.87% | 5 | 311 | 42.33% |
| NVDA250117P01060000 | 2024-05-24 3:55PM EDT | 2025-01-17 | 131.55 | 130.00 | 134.45 | -12.10 | -8.42% | 51 | 243 | 40.32% |
| NVDA250221P01060000 | 2024-05-23 12:50PM EDT | 2025-02-21 | 147.10 | 135.45 | 148.00 | 0.00 | - | 8 | 8 | 41.40% |
| NVDA250321P01060000 | 2024-05-24 3:55PM EDT | 2025-03-21 | 148.50 | 143.65 | 150.10 | -12.00 | -7.48% | 2 | 136 | 39.97% |
| NVDA250620P01060000 | 2024-05-23 2:03PM EDT | 2025-06-20 | 174.50 | 162.50 | 171.00 | 0.00 | - | 15 | 60 | 39.86% |
| NVDA250919P01060000 | 2024-05-24 2:16PM EDT | 2025-09-19 | 184.96 | 174.00 | 186.20 | -10.04 | -5.15% | 3 | 2 | 39.09% |
| NVDA251219P01060000 | 2024-05-23 1:51PM EDT | 2025-12-19 | 204.00 | 188.00 | 200.95 | 0.00 | - | 3 | 23 | 38.71% |
| NVDA260116P01060000 | 2024-05-24 3:27PM EDT | 2026-01-16 | 201.51 | 195.10 | 204.65 | -4.15 | -2.02% | 2 | 39 | 38.50% |
| NVDA260618P01060000 | 2024-05-24 3:34PM EDT | 2026-06-18 | 223.06 | 217.30 | 228.20 | -217.34 | -49.35% | 3 | 7 | 38.37% |
| NVDA261218P01060000 | 2024-05-24 3:42PM EDT | 2026-12-18 | 242.95 | 233.70 | 244.85 | -8.68 | -3.45% | 1 | 17 | 36.98% |
© 2024 Yahoo. All rights reserved.