Do not show again

Latest Article: TLC X STOCKSCAFE

525 Followers USX:NVDA - NVIDIA Corp NVIDIA Corporation
Sector: Information Technology, Industry: Semiconductors
Add to Watchlist
   
Add Alert 


Yahoo Finance
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
65.8 913,695 757,841 356,030 278,734 386 2024-05-23
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-23 260 777.725 776.1 779.35 +14.5% 0.995 -5.004 0.008 33 14
2024-05-23 280 757.725 756.1 759.35 0% 0.994 -4.99 0.009 1 0
2024-05-23 290 747.725 746.1 749.35 0% 0.994 -4.981 0.009 0 2
2024-05-23 300 737.7 736.15 739.25 0% 0.994 -4.669 0.009 56 19
2024-05-23 310 727.725 726.1 729.35 0% 0.994 -4.963 0.009 2 0
2024-05-23 320 717.725 716.05 719.4 +16.8% 0.995 -3.705 0.007 4 2
2024-05-23 330 707.7 706.05 709.35 0% 0.996 -2.717 0.006 22 20
2024-05-23 340 697.7 696.05 699.35 0% 0.993 -4.932 0.01 2 4
2024-05-23 350 687.7 686.15 689.25 0% 0.994 -4.619 0.01 56 0
2024-05-23 360 677.7 676.05 679.35 0% 0.993 -4.908 0.01 1 0
2024-05-23 370 667.725 666.15 669.3 0% 0.998 -1.365 0.004 4 4
2024-05-23 380 657.7 656.05 659.35 0% 0.993 -4.883 0.011 0 0
2024-05-23 390 647.7 646.05 649.35 0% 0.993 -4.87 0.011 1 0
2024-05-23 400 637.75 636.25 639.25 0% 0.993 -4.558 0.011 7 6
2024-05-23 410 627.7 626.05 629.35 0% 0.992 -4.843 0.012 0 0
2024-05-23 420 617.725 616.1 619.35 0% 0.992 -4.828 0.012 5 0
2024-05-23 430 607.7 606.05 609.35 0% 0.992 -4.814 0.012 2 1
2024-05-23 440 597.775 596.15 599.4 0% 0.991 -4.944 0.013 11 10
2024-05-23 450 587.75 586.25 589.25 +16.8% 0.992 -4.488 0.012 23 17
2024-05-23 460 577.725 576.05 579.4 0% 0.991 -4.912 0.013 12 1
2024-05-23 470 567.725 566.15 569.3 0% 0.991 -4.605 0.013 9 0
2024-05-23 480 557.775 556.15 559.4 0% 0.99 -4.878 0.014 6 4
2024-05-23 490 547.775 546.15 549.4 0% 0.99 -4.832 0.014 1 1
2024-05-23 500 537.725 536.2 539.25 +22.5% 0.991 -4.41 0.013 36 2
2024-05-23 510 527.725 526.15 529.3 0% 0.99 -4.539 0.014 7 0
2024-05-23 520 517.775 516.15 519.4 0% 0.99 -4.806 0.015 14 0
2024-05-23 530 507.725 506.15 509.3 +26.9% 0.99 -4.503 0.015 14 1
2024-05-23 540 497.725 496.15 499.3 +25.6% 0.99 -4.485 0.015 12 2
2024-05-23 550 487.825 486.2 489.45 0% 0.988 -4.887 0.016 35 3
2024-05-23 560 477.8 476.2 479.4 0% 0.988 -4.728 0.016 46 5
2024-05-23 570 467.775 466.15 469.4 0% 0.998 -0.711 0.003 37 1
2024-05-23 580 457.775 456.2 459.35 0% 0.988 -4.547 0.017 10 6
2024-05-23 590 447.775 446.15 449.4 +19.5% 0.988 -4.664 0.018 12 2
2024-05-23 592.5 445.3 443.7 446.9 0% 0.987 -4.659 0.018 0 0
2024-05-23 595 442.8 441.2 444.4 0% 0.987 -4.653 0.018 16 3
2024-05-23 600 437.85 436.2 439.5 +30.4% 0.986 -4.913 0.019 182 30
2024-05-23 605 432.8 431.2 434.4 0% 0.987 -4.631 0.018 2 0
2024-05-23 607.5 430.3 428.7 431.9 0% 0.987 -4.625 0.018 0 0
2024-05-23 610 427.8 426.2 429.4 0% 0.987 -4.62 0.018 11 2
2024-05-23 615 422.8 421.2 424.4 0% 0.987 -4.608 0.018 18 0
2024-05-23 620 417.8 416.2 419.4 +30.6% 0.987 -4.597 0.019 109 12
2024-05-23 625 412.775 411.15 414.4 +24% 0.986 -4.585 0.019 10 7
2024-05-23 630 407.775 406.15 409.4 0% 0.986 -4.573 0.019 4 0
2024-05-23 635 402.8 401.2 404.4 0% 0.986 -4.561 0.019 18 0
2024-05-23 640 397.75 396.2 399.3 +33.3% 0.987 -4.279 0.019 9 1
2024-05-23 645 392.8 391.2 394.4 0% 0.986 -4.537 0.02 4 0
2024-05-23 650 387.85 386.2 389.5 +31.8% 0.985 -4.788 0.021 24 11
2024-05-23 655 382.75 381.1 384.4 +26.6% 0.985 -4.512 0.02 9 1
2024-05-23 660 377.8 376.2 379.4 0% 0.985 -4.499 0.021 10 1
2024-05-23 665 372.8 371.2 374.4 0% 0.985 -4.486 0.021 7 1
2024-05-23 670 367.8 366.2 369.4 0% 0.985 -4.473 0.021 11 4
2024-05-23 675 362.8 361.2 364.4 0% 0.984 -4.46 0.021 20 0
2024-05-23 680 357.775 356.2 359.35 0% 0.985 -4.315 0.021 27 9
2024-05-23 685 352.775 351.1 354.45 0% 0.983 -4.563 0.022 27 1
2024-05-23 690 347.8 346.2 349.4 +38.6% 0.984 -4.42 0.022 18 1
2024-05-23 695 342.8 341.2 344.4 0% 0.983 -4.406 0.022 19 0
2024-05-23 700 337.05 333.8 340.3 +36.1% 0.975 -6.553 0.031 1,162 187
2024-05-23 705 332.775 331.15 334.4 0% 0.983 -4.377 0.023 826 0
2024-05-23 710 327.775 326.2 329.35 +44% 0.983 -4.234 0.023 29 2
2024-05-23 715 322.8 321.2 324.4 0% 0.982 -4.348 0.024 13 0
2024-05-23 717.5 320.4 318.7 322.1 0% 0.98 -4.842 0.026 0 0
2024-05-23 720 317.775 316.2 319.35 +51.4% 0.983 -4.206 0.023 326 87
2024-05-23 722.5 315.225 313.6 316.85 0% 0.983 -4.199 0.023 0 0
2024-05-23 725 312.8 311.2 314.4 +51.1% 0.982 -4.319 0.024 113 1
2024-05-23 727.5 310.4 308.7 312.1 0% 0.98 -4.808 0.026 0 0
2024-05-23 730 307.8 306.2 309.4 +39.8% 0.982 -4.303 0.024 561 20
2024-05-23 732.5 305.275 303.7 306.85 0% 0.982 -4.169 0.024 0 0
2024-05-23 735 302.8 301.2 304.4 +41.1% 0.981 -4.288 0.025 576 33
2024-05-23 737.5 300.275 298.7 301.85 0% 0.982 -4.154 0.024 0 0
2024-05-23 740 297.775 296.2 299.35 +53.1% 0.982 -4.146 0.025 152 22
2024-05-23 742.5 295.4 293.7 297.1 0% 0.979 -4.756 0.028 2 0
2024-05-23 745 292.925 291.2 294.65 +49.2% 0.978 -4.866 0.028 19 3
2024-05-23 747.5 290.275 288.7 291.85 0% 0.981 -4.123 0.025 12 0
2024-05-23 750 287.9 286.3 289.5 +43.6% 0.979 -4.487 0.027 431 66
2024-05-23 755 282.825 281.2 284.45 +64.5% 0.979 -4.347 0.027 130 17
2024-05-23 760 277.85 276.25 279.45 +48.7% 0.979 -4.33 0.027 263 19
2024-05-23 765 272.95 271.25 274.65 +61.6% 0.977 -4.79 0.03 89 22
2024-05-23 770 267.95 266.25 269.65 +56% 0.976 -4.77 0.03 323 10
2024-05-23 775 262.825 261.25 264.4 +61.6% 0.979 -4.156 0.028 250 220
2024-05-23 780 257.825 256.25 259.4 +55.4% 0.983 -3.205 0.023 574 140
2024-05-23 785 252.95 251.25 254.65 +48% 0.975 -4.708 0.032 108 68
2024-05-23 790 247.825 246.25 249.4 +49.7% 0.977 -4.102 0.029 463 33
2024-05-23 795 242.95 241.25 244.65 +68.1% 0.974 -4.666 0.033 513 32
2024-05-23 800 237.9 236.25 239.55 +61.3% 0.975 -4.415 0.032 5,444 437
2024-05-23 805 232.975 231.25 234.7 +52.2% 0.972 -4.733 0.034 202 95
2024-05-23 810 228 226.3 229.7 +65.6% 0.972 -4.71 0.035 612 323
2024-05-23 815 223 221.3 224.7 +64.5% 0.992 -1.308 0.012 649 120
2024-05-23 820 217.875 216.3 219.45 +66.3% 0.993 -1.133 0.011 509 269
2024-05-23 825 212.9 211.3 214.5 +66.8% 0.973 -4.192 0.034 657 245
2024-05-23 830 208 206.3 209.7 +69.7% 0.97 -4.611 0.037 786 198
2024-05-23 835 203.6 201.3 205.9 +76% 0.954 -6.954 0.052 1,285 1,188
2024-05-23 840 197.925 196.2 199.65 +78.2% 0.969 -4.451 0.038 1,455 1,371
2024-05-23 845 192.9 191.35 194.45 +71.4% 0.997 -0.554 0.006 402 348
2024-05-23 850 187.9 186.35 189.45 +80% 0.971 -3.964 0.036 4,298 1,486
2024-05-23 855 182.625 181.25 184 +84.6% 0.978 -2.9 0.029 1,279 701
2024-05-23 860 177.9 176.3 179.5 +85.5% 0.974 -3.355 0.033 636 292
2024-05-23 865 173.35 171.3 175.4 +85.7% 0.954 -5.781 0.052 1,418 782
2024-05-23 870 167.75 166.3 169.2 +99.1% 0.972 -3.311 0.035 1,573 764
2024-05-23 875 162.925 161.4 164.45 +101.9% 0.967 -3.835 0.04 795 269
2024-05-23 880 157.975 156.3 159.65 +102.3% 0.996 -0.525 0.006 2,070 592
2024-05-23 885 153 151.45 154.55 +100.5% 0.963 -3.986 0.043 680 318
2024-05-23 890 147.55 145.9 149.2 +101.4% 0.998 -0.305 0.003 913 573
2024-05-23 892.5 145.275 143.85 146.7 +87.1% 0.969 -3.204 0.038 335 158
2024-05-23 895 142.8 141.4 144.2 +108% 0.968 -3.192 0.038 713 517
2024-05-23 897.5 140.325 138.95 141.7 +104.4% 0.968 -3.179 0.039 302 299
2024-05-23 900 137.85 136.5 139.2 +107% 0.979 -2.004 0.027 5,176 3,461
2024-05-23 902.5 135.325 133.95 136.7 +115% 0.993 -0.691 0.01 367 376
2024-05-23 905 132.85 131.55 134.15 +111.5% 0.968 -3.031 0.039 1,035 702
2024-05-23 907.5 130.375 129.05 131.7 +106.8% 0.966 -3.125 0.041 256 177
2024-05-23 910 128.2 127.25 129.15 +112.6% 0.981 -1.717 0.025 1,659 1,327
2024-05-23 912.5 125.775 124.85 126.7 +117.1% 0.984 -1.443 0.022 341 429
2024-05-23 915 123.225 122.3 124.15 +114.9% 0.983 -1.437 0.022 1,539 924
2024-05-23 917.5 120.725 119.8 121.65 +115.8% 0.984 -1.348 0.021 319 348
2024-05-23 920 118.225 117.3 119.15 +117.8% 0.98 -1.688 0.027 3,266 2,100
2024-05-23 925 113.2 112.25 114.15 +119.9% 0.975 -1.991 0.032 1,870 1,240
2024-05-23 930 108.175 107.25 109.1 +122.4% 0.967 -2.468 0.039 2,635 2,322
2024-05-23 935 103.3 102.5 104.1 +124.2% 0.974 -1.881 0.033 2,251 1,916
2024-05-23 940 98.3 97.5 99.1 +124.6% 0.96 -2.723 0.046 5,956 4,224
2024-05-23 945 93.275 92.45 94.1 +127.7% 0.976 -1.556 0.03 5,047 5,287
2024-05-23 950 88.3 87.5 89.1 +128.5% 0.991 -0.634 0.013 16,190 17,602
2024-05-23 955 83.45 82.5 84.4 +132% 0.952 -2.807 0.054 3,422 3,327
2024-05-23 960 78.3 77.5 79.1 +132.2% 0.968 -1.77 0.039 5,267 5,372
2024-05-23 965 73.475 72.6 74.35 +128.4% 0.968 -1.635 0.039 2,382 2,345
2024-05-23 970 68.65 67.6 69.7 +136.7% 0.952 -2.31 0.054 4,530 6,255
2024-05-23 975 63.5 62.7 64.3 +129.1% 0.997 -0.245 0.005 6,121 6,614
2024-05-23 980 58.35 57.7 59 +130.2% 0.968 -1.34 0.039 6,397 6,535
2024-05-23 985 53.725 53.15 54.3 +125.6% 0.942 -2.192 0.062 1,435 1,780
2024-05-23 990 48.85 48.15 49.55 +119.1% 0.954 -1.585 0.052 3,637 4,434
2024-05-23 995 43.925 43.15 44.7 +113.9% 0.948 -1.618 0.058 2,341 2,838
2024-05-23 1,000 39.1 38.5 39.7 +107% 0.923 -2.154 0.078 24,196 41,066
2024-05-23 1,005 34.425 33.75 35.1 +94.7% 0.893 -2.682 0.099 2,116 5,922
2024-05-23 1,010 29.925 29.3 30.55 +82.5% 0.861 -3.129 0.12 3,721 6,067
2024-05-23 1,015 25.65 25.1 26.2 +70.9% 0.818 -3.638 0.143 1,659 5,552
2024-05-23 1,020 21.525 21.15 21.9 +55.3% 0.771 -3.978 0.164 4,544 13,989
2024-05-23 1,025 17.875 17.5 18.25 +34.1% 0.702 -4.583 0.187 6,464 24,767
2024-05-23 1,030 14.55 14.25 14.85 +18.3% 0.632 -4.883 0.203 3,838 31,917
2024-05-23 1,035 11.475 11.1 11.85 +5.8% 0.555 -5.081 0.213 1,809 28,073
2024-05-23 1,040 8.95 8.65 9.25 -14.2% 0.474 -4.999 0.215 3,237 59,315
2024-05-23 1,045 6.875 6.65 7.1 -27% 0.396 -4.923 0.208 2,323 34,356
2024-05-23 1,050 5.225 5 5.45 -36.6% 0.328 -4.758 0.195 13,462 130,365
2024-05-23 1,055 3.925 3.75 4.1 -50.6% 0.26 -4.231 0.175 1,443 32,037
2024-05-23 1,060 2.925 2.8 3.05 -59.9% 0.205 -3.745 0.153 4,402 52,299
2024-05-23 1,065 2.125 2.05 2.2 -67.7% 0.16 -3.282 0.131 1,293 27,415
2024-05-23 1,070 1.535 1.5 1.57 -74.3% 0.121 -2.732 0.109 4,975 30,296
2024-05-23 1,075 1.145 1.03 1.26 -79.2% 0.093 -2.297 0.09 2,986 29,410
2024-05-23 1,080 0.845 0.78 0.91 -84.1% 0.07 -1.896 0.073 2,956 31,546
2024-05-23 1,085 0.635 0.59 0.68 -85.4% 0.054 -1.572 0.059 1,399 16,484
2024-05-23 1,090 0.495 0.47 0.52 -88.6% 0.042 -1.325 0.048 2,581 14,967
2024-05-23 1,095 0.385 0.35 0.42 -90.5% 0.032 -1.091 0.039 1,483 8,585
2024-05-23 1,100 0.295 0.29 0.3 -91.7% 0.025 -0.919 0.032 16,851 72,400
2024-05-23 1,105 0.315 0.21 0.42 -92.6% 0.022 -0.857 0.028 1,380 7,265
2024-05-23 1,110 0.195 0.18 0.21 -93.5% 0.018 -0.735 0.024 2,161 10,673
2024-05-23 1,115 0.16 0.14 0.18 -93% 0.014 -0.598 0.019 1,276 5,734
2024-05-23 1,120 0.15 0.14 0.16 -94.6% 0.013 -0.575 0.018 2,963 7,458
2024-05-23 1,125 0.08 0.02 0.14 -94.8% 0.009 -0.451 0.014 3,616 5,265
2024-05-23 1,130 0.115 0.1 0.13 -95.4% 0.008 -0.422 0.012 5,559 6,003
2024-05-23 1,140 0.085 0.06 0.11 -94.2% 0.008 -0.429 0.011 1,896 5,894
2024-05-23 1,150 0.06 0.05 0.07 -95.3% 0.005 -0.324 0.008 5,518 13,492
2024-05-23 1,160 0.1 0.05 0.15 -96.2% 0.004 -0.248 0.006 1,602 2,685
2024-05-23 1,170 0.05 0.04 0.06 -95.2% 0.004 -0.251 0.006 2,154 3,170
2024-05-23 1,180 0.055 0.04 0.07 -96% 0.003 -0.21 0.005 1,927 3,848
2024-05-23 1,190 0.05 0.04 0.06 -94.8% 0.003 -0.257 0.005 2,523 2,032
2024-05-23 1,200 0.045 0.04 0.05 -94.7% 0.003 -0.214 0.004 10,895 14,703
2024-05-23 1,210 0.02 0.01 0.03 -96.2% 0.002 -0.169 0.003 1,482 2,065
2024-05-23 1,220 0.035 0.03 0.04 -96.1% 0.002 -0.17 0.003 978 950
2024-05-23 1,230 0.03 0.02 0.04 -96.8% 0.001 -0.121 0.002 1,478 903
2024-05-23 1,240 0.02 0.01 0.03 -96.6% 0.001 -0.122 0.002 983 1,023
2024-05-23 1,250 0.015 0.01 0.02 -96.4% 0.001 -0.123 0.002 2,841 3,778
2024-05-23 1,260 0.02 0.01 0.03 -93.3% 0.002 -0.175 0.003 706 1,071
2024-05-23 1,270 0.02 0.01 0.03 -97.9% 0.001 -0.068 0.001 1,024 504
2024-05-23 1,280 0.02 0.01 0.03 -97.6% 0.001 -0.068 0.001 642 333
2024-05-23 1,290 0.015 0.01 0.02 -94.7% 0.001 -0.125 0.002 490 656
2024-05-23 1,300 0.015 0.01 0.02 -96.7% 0.001 -0.069 0.001 8,853 9,765
2024-05-23 1,310 0.02 0.01 0.03 -96.7% 0.001 -0.069 0.001 1,424 496
2024-05-23 1,320 0.02 0.01 0.03 -96.7% 0.001 -0.069 0.001 1,132 516
2024-05-23 1,330 0.015 0 0.03 -96.7% 0.001 -0.07 0.001 313 337
2024-05-23 1,340 0.01 0 0.02 -96% 0.001 -0.07 0.001 316 198
2024-05-23 1,350 0.005 0 0.01 -95.5% 0.001 -0.07 0.001 2,263 1,129
2024-05-23 1,360 0.005 0 0.01 -95% 0.001 -0.07 0.001 442 359
2024-05-23 1,370 0.005 0 0.01 -95% 0.001 -0.071 0.001 594 658
2024-05-23 1,380 0.005 0 0.01 -93.3% 0 -0.071 0.001 423 307
2024-05-23 1,390 0.005 0 0.01 -94.4% 0 -0.071 0.001 1,223 714
2024-05-23 1,400 0.005 0 0.01 -92.3% 0 -0.071 0.001 5,014 2,693
2024-05-23 1,450 0.005 0 0.01 -90% 0 -0.072 0.001 2,098 1,049
2024-05-23 1,500 0.005 0 0.01 -75% 0 -0.073 0.001 8,708 2,928
2024-05-23 1,550 0.005 0 0.01 -83.3% 0 -0.074 0.001 5,606 612
2024-05-23 1,600 0.005 0 0.01 -75% 0 -0.075 0.001 4,761 226
2024-05-23 1,650 0.005 0 0.01 -80% 0 -0.076 0.001 1,432 225
2024-05-23 1,700 0.005 0 0.01 -66.7% 0 -0.076 0.001 1,540 76
2024-05-23 1,750 0.005 0 0.01 -66.7% 0 -0.077 0 514 13
2024-05-23 1,790 0.005 0 0.01 -50% 0 -0.077 0 986 64
2024-05-23 1,800 0.005 0 0.01 -50% 0 -0.078 0 2,621 175
2024-05-23 1,810 0.005 0 0.01 -50% 0 -0.078 0 25,512 349





Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms