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
45.25 2,941 2,961 20,960 32,355 312 2024-05-24
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-24 200 868.8 862.55 875.05 0% 0.988 -0.136 0.213 4 3
2024-05-24 210 860.325 855.3 865.35 0% 0.996 -0.06 0.079 9 1
2024-05-24 220 848.775 842 855.55 0% 0.987 -0.14 0.228 5 1
2024-05-24 230 838.875 832 845.75 0% 0.986 -0.142 0.234 0 0
2024-05-24 240 829.025 822 836.05 0% 0.986 -0.144 0.243 0 0
2024-05-24 250 819.175 812 826.35 0% 0.985 -0.147 0.251 21 20
2024-05-24 260 809.225 802 816.45 0% 0.985 -0.147 0.255 5 0
2024-05-24 270 799.95 793.4 806.5 0% 0.985 -0.146 0.258 0 0
2024-05-24 280 789.55 782.35 796.75 0% 0.984 -0.148 0.265 0 0
2024-05-24 290 779.7 772.45 786.95 0% 0.984 -0.149 0.272 2 0
2024-05-24 300 771.2 764.95 777.45 0% 0.999 -0.047 0.016 2 0
2024-05-24 310 762.625 757.6 767.65 0% 0.994 -0.077 0.11 9 5
2024-05-24 320 752.95 747.85 758.05 0% 0.994 -0.081 0.118 1 0
2024-05-24 330 741.9 735.6 748.2 0% 0.999 -0.053 0.024 3 0
2024-05-24 340 733.4 728.35 738.45 0% 0.993 -0.084 0.125 3 0
2024-05-24 350 723.65 718.6 728.7 0% 0.993 -0.086 0.13 8 2
2024-05-24 360 713.9 708.85 718.95 0% 0.993 -0.088 0.135 3 0
2024-05-24 370 704.2 699.1 709.3 0% 0.992 -0.091 0.143 1 0
2024-05-24 380 694.85 690.3 699.4 0% 0.991 -0.1 0.171 7 0
2024-05-24 390 684.675 679.65 689.7 0% 0.992 -0.094 0.152 4 0
2024-05-24 400 674.925 669.9 679.95 +2.2% 0.977 -0.17 0.366 8 4
2024-05-24 410 665.2 660.15 670.25 0% 0.991 -0.099 0.164 8 0
2024-05-24 420 655.475 650.45 660.5 0% 0.99 -0.101 0.172 2 0
2024-05-24 430 645.75 640.7 650.8 0% 0.99 -0.103 0.179 2 0
2024-05-24 440 633.975 626.9 641.05 0% 0.974 -0.177 0.405 12 0
2024-05-24 450 625.075 618.75 631.4 0% 0.995 -0.085 0.1 11 0
2024-05-24 460 616.6 611.55 621.65 0% 0.988 -0.111 0.204 14 0
2024-05-24 470 606.1 600.25 611.95 0% 0.991 -0.099 0.157 12 0
2024-05-24 480 597.2 592.15 602.25 0% 0.987 -0.116 0.223 10 0
2024-05-24 490 587.525 582.45 592.6 0% 0.986 -0.119 0.235 28 5
2024-05-24 500 577.875 572.8 582.95 0% 0.985 -0.123 0.248 113 0
2024-05-24 510 568.15 563.1 573.2 0% 0.985 -0.125 0.257 17 0
2024-05-24 520 558.525 553.45 563.6 0% 0.966 -0.195 0.503 26 3
2024-05-24 530 548.875 543.8 553.95 +3.4% 0.983 -0.132 0.286 27 5
2024-05-24 540 539.025 535.15 542.9 0% 0.983 -0.132 0.288 19 3
2024-05-24 550 529.775 525.85 533.7 0% 0.98 -0.141 0.327 46 4
2024-05-24 560 520.3 515.85 524.75 0% 0.978 -0.147 0.352 23 3
2024-05-24 570 510.9 506.3 515.5 0% 0.976 -0.153 0.382 14 0
2024-05-24 580 500.275 496.55 504 0% 0.979 -0.142 0.338 40 0
2024-05-24 590 490.5 487.2 493.8 0% 0.979 -0.144 0.346 42 0
2024-05-24 600 480.675 478 483.35 +4% 0.978 -0.144 0.35 96 4
2024-05-24 610 471.775 468.15 475.4 0% 0.973 -0.157 0.414 21 0
2024-05-24 620 461.925 458.75 465.1 0% 0.973 -0.158 0.419 38 0
2024-05-24 630 453.15 449.25 457.05 0% 0.968 -0.171 0.487 19 0
2024-05-24 640 442.75 440 445.5 0% 0.97 -0.165 0.461 28 0
2024-05-24 650 434.1 430.75 437.45 +2.2% 0.964 -0.179 0.535 69 11
2024-05-24 660 425.725 421.15 430.3 0% 0.957 -0.196 0.617 48 0
2024-05-24 670 415.95 411.8 420.1 +6.4% 0.956 -0.197 0.63 26 1
2024-05-24 680 406.95 402.05 411.85 0% 0.951 -0.205 0.68 82 2
2024-05-24 690 396.775 392.85 400.7 +2.5% 0.952 -0.202 0.675 51 11
2024-05-24 700 387.95 383.65 392.25 +5.5% 0.963 -0.175 0.548 858 21
2024-05-24 710 378.075 374.65 381.5 +6.7% 0.958 -0.185 0.609 63 20
2024-05-24 720 369.225 365.85 372.6 0% 0.955 -0.187 0.633 48 6
2024-05-24 730 360.525 356.45 364.6 0% 0.934 -0.231 0.862 54 0
2024-05-24 740 352.3 348.45 356.15 +4.3% 0.927 -0.245 0.938 98 2
2024-05-24 750 343.05 339.75 346.35 +7% 0.923 -0.249 0.976 163 29
2024-05-24 760 333.475 328.35 338.6 +5.1% 0.925 -0.24 0.953 57 12
2024-05-24 770 325.875 322.15 329.6 +7.3% 0.91 -0.268 1.096 61 11
2024-05-24 780 316.475 313.05 319.9 +3.5% 0.918 -0.246 1.023 85 26
2024-05-24 790 306.825 302.15 311.5 +11% 0.908 -0.259 1.107 108 23
2024-05-24 800 301.6 296.75 306.45 +5.4% 0.885 -0.301 1.303 266 13
2024-05-24 810 292.175 288.7 295.65 +9.9% 0.892 -0.28 1.25 66 7
2024-05-24 820 283.65 280.55 286.75 -0.3% 0.874 -0.309 1.393 108 36
2024-05-24 830 276.025 272.6 279.45 +2% 0.874 -0.301 1.395 109 13
2024-05-24 840 267.55 263.45 271.65 +4.3% 0.864 -0.311 1.469 165 13
2024-05-24 850 259.925 254.6 265.25 +8.2% 0.855 -0.32 1.535 379 29
2024-05-24 860 254.15 251.85 256.45 +14.2% 0.833 -0.355 1.683 382 20
2024-05-24 870 246.475 244.3 248.65 +13.9% 0.824 -0.362 1.744 221 11
2024-05-24 880 239.225 236.8 241.65 +1.4% 0.813 -0.371 1.808 885 72
2024-05-24 890 231.975 229.65 234.3 +7.4% 0.803 -0.38 1.87 260 26
2024-05-24 900 224.575 221.65 227.5 +7.3% 0.798 -0.373 1.898 1,246 72
2024-05-24 910 217.8 215.5 220.1 +4.5% 0.781 -0.395 1.989 138 118
2024-05-24 920 210.925 208.7 213.15 +5% 0.77 -0.402 2.046 263 58
2024-05-24 930 204.225 202.05 206.4 +8.2% 0.758 -0.41 2.103 123 30
2024-05-24 940 197.45 195.45 199.45 +5.9% 0.746 -0.416 2.156 133 44
2024-05-24 950 190.65 188.25 193.05 +15% 0.738 -0.411 2.194 1,812 37
2024-05-24 960 183.325 179.85 186.8 +4.3% 0.723 -0.423 2.253 255 14
2024-05-24 970 178.825 176.65 181 +15.2% 0.709 -0.435 2.307 145 21
2024-05-24 980 172.85 170.75 174.95 +8.5% 0.697 -0.44 2.353 174 77
2024-05-24 990 165.475 161.85 169.1 -2.1% 0.685 -0.44 2.392 133 13
2024-05-24 1,000 156.5 152 161 +10% 0.672 -0.444 2.433 718 168
2024-05-24 1,010 154.25 150.7 157.8 +10.7% 0.659 -0.444 2.469 75 37
2024-05-24 1,020 148.825 141.45 156.2 +9.3% 0.647 -0.442 2.503 202 12
2024-05-24 1,030 145.75 143 148.5 +8.4% 0.632 -0.463 2.538 210 44
2024-05-24 1,040 137.975 135.1 140.85 +10.2% 0.619 -0.454 2.566 239 155
2024-05-24 1,050 133.1 130 136.2 +10.3% 0.605 -0.456 2.592 226 72
2024-05-24 1,060 127.825 125.4 130.25 +12.1% 0.592 -0.463 2.614 142 71
2024-05-24 1,070 124.175 123.5 124.85 +4.9% 0.579 -0.464 2.634 177 10
2024-05-24 1,080 119.7 118.95 120.45 +6.6% 0.565 -0.465 2.65 112 7
2024-05-24 1,090 115.45 114.8 116.1 +12.2% 0.552 -0.466 2.663 129 15
2024-05-24 1,100 111.025 110.25 111.8 +7.8% 0.539 -0.466 2.673 428 173
2024-05-24 1,110 105.075 101 109.15 +14.3% 0.524 -0.457 2.681 106 31
2024-05-24 1,120 103.075 99.9 106.25 +4.5% 0.511 -0.456 2.685 135 53
2024-05-24 1,130 99.025 98.05 100 +9.9% 0.5 -0.464 2.686 62 37
2024-05-24 1,140 95 92.4 97.6 +18.7% 0.486 -0.458 2.684 409 89
2024-05-24 1,150 90.825 88.7 92.95 +11.9% 0.473 -0.456 2.68 171 31
2024-05-24 1,160 88.25 85.15 91.35 +0.2% 0.462 -0.458 2.674 106 1
2024-05-24 1,170 84.1 81.7 86.5 +17% 0.449 -0.453 2.664 48 24
2024-05-24 1,180 81.5 77.8 85.2 +12.1% 0.434 -0.444 2.65 51 9
2024-05-24 1,190 78.475 75.3 81.65 +7.7% 0.426 -0.449 2.639 106 4
2024-05-24 1,200 74.025 72.25 75.8 +7.7% 0.411 -0.438 2.618 613 378
2024-05-24 1,220 70.425 65.9 74.95 +19.3% 0.388 -0.431 2.579 463 28
2024-05-24 1,240 62.775 60.95 64.6 +7% 0.364 -0.419 2.528 186 31
2024-05-24 1,260 57.975 55.9 60.05 +10.1% 0.344 -0.412 2.478 158 6
2024-05-24 1,280 54.15 50.85 57.45 +0.7% 0.324 -0.402 2.42 275 7
2024-05-24 1,300 50.05 49.05 51.05 +10.6% 0.306 -0.394 2.362 700 134
2024-05-24 1,320 44.125 41.2 47.05 0% 0.282 -0.371 2.273 180 0
2024-05-24 1,340 40.4 37.4 43.4 +5.5% 0.258 -0.349 2.175 117 2
2024-05-24 1,360 37 34 40 0% 0.246 -0.345 2.12 31 0
2024-05-24 1,380 37.3 35.35 39.25 -6.3% 0.241 -0.353 2.098 154 7
2024-05-24 1,400 32.025 30.05 34 +2.2% 0.212 -0.314 1.951 458 17
2024-05-24 1,420 29.375 27.4 31.35 -6.5% 0.199 -0.303 1.877 115 2
2024-05-24 1,440 28.525 27.5 29.55 0% 0.195 -0.309 1.858 125 0
2024-05-24 1,460 25.85 25.35 26.35 -5.3% 0.181 -0.293 1.772 99 58
2024-05-24 1,480 23.775 23.35 24.2 0% 0.169 -0.281 1.697 46 0
2024-05-24 1,500 21.875 21.55 22.2 +8.5% 0.158 -0.268 1.622 331 110
2024-05-24 1,520 20.3 19.9 20.7 +1.8% 0.147 -0.255 1.545 55 2
2024-05-24 1,540 20.625 18.3 22.95 0% 0.147 -0.263 1.545 98 0
2024-05-24 1,560 17.3 16.9 17.7 -10.1% 0.129 -0.235 1.417 39 1
2024-05-24 1,580 17.25 15.65 18.85 +8.5% 0.127 -0.237 1.398 364 1
2024-05-24 1,600 14.8 14.45 15.15 +6.4% 0.113 -0.215 1.289 252 16
2024-05-24 1,650 12.4 11.9 12.9 +14.7% 0.096 -0.193 1.15 20 3
2024-05-24 1,660 11.75 11.35 12.15 +9.7% 0.092 -0.186 1.114 25 1
2024-05-24 1,670 11.35 11 11.7 0% 0.089 -0.182 1.088 6 1
2024-05-24 1,680 10.95 10.65 11.25 0% 0.086 -0.177 1.059 10 2
2024-05-24 1,690 11.75 10.25 13.25 +4.3% 0.09 -0.188 1.095 42 11
2024-05-24 1,700 10.15 9.85 10.45 -14.8% 0.081 -0.17 1.011 141 3
2024-05-24 1,710 9.8 9.55 10.05 0% 0.079 -0.166 0.987 5 0
2024-05-24 1,720 9.425 9.2 9.65 0% 0.076 -0.162 0.962 19 0
2024-05-24 1,730 9.125 8.8 9.45 0% 0.074 -0.158 0.94 16 0
2024-05-24 1,740 8.75 8.5 9 0% 0.071 -0.154 0.914 15 0
2024-05-24 1,750 8.425 8.2 8.65 -15.4% 0.069 -0.15 0.891 55 1
2024-05-24 1,760 8.15 7.9 8.4 0% 0.067 -0.147 0.87 7 0
2024-05-24 1,770 8 7.55 8.45 0% 0.065 -0.145 0.857 14 13
2024-05-24 1,780 7.55 7.35 7.75 0% 0.062 -0.14 0.826 25 0
2024-05-24 1,790 8.575 7.05 10.1 -12.5% 0.068 -0.154 0.881 96 3
2024-05-24 1,800 7.1 6.85 7.35 -6.7% 0.059 -0.134 0.79 36 2
2024-05-24 1,810 6.825 6.6 7.05 -5.4% 0.057 -0.13 0.768 301 2
2024-05-24 1,820 6.55 6.35 6.75 0% 0.055 -0.127 0.747 9 0
2024-05-24 1,830 6.425 6.15 6.7 0% 0.054 -0.125 0.735 52 0
2024-05-24 1,840 6.125 5.9 6.35 0% 0.052 -0.121 0.711 1 0
2024-05-24 1,850 5.925 5.7 6.15 -3.8% 0.05 -0.118 0.694 14 3
2024-05-24 1,860 5.675 5.3 6.05 0% 0.048 -0.115 0.674 19 0
2024-05-24 1,870 5.5 5.15 5.85 0% 0.047 -0.112 0.658 20 0
2024-05-24 1,880 5.3 4.95 5.65 0% 0.045 -0.11 0.641 10 0
2024-05-24 1,890 5.1 4.75 5.45 -6.9% 0.042 -0.101 0.598 29 1
2024-05-24 1,900 4.975 4.75 5.2 0% 0.043 -0.105 0.611 193 0
2024-05-24 1,910 4.8 4.45 5.15 0% 0.041 -0.102 0.596 44 0
2024-05-24 1,920 4.625 4.3 4.95 0% 0.04 -0.099 0.58 48 0
2024-05-24 1,930 4.45 4.1 4.8 -4.2% 0.038 -0.095 0.556 133 7
2024-05-24 1,940 4.375 4.1 4.65 +2.5% 0.038 -0.096 0.555 947 25
2024-05-24 1,950 4.225 4 4.45 0% 0.036 -0.091 0.529 0 1
2024-05-24 2,000 3.65 3.35 3.95 0% 0.032 -0.084 0.483 0 6
2024-05-24 2,050 4.295 2.84 5.75 0% 0.035 -0.096 0.524 0 0
2024-05-24 2,100 2.655 2.4 2.91 0% 0.024 -0.066 0.374 0 2
2024-05-24 2,120 2.485 2.23 2.74 0% 0.021 -0.06 0.342 0 49






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