NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:1005.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01005000 | 2024-05-23 2:16PM EDT | 2024-05-24 | 42.05 | 41.40 | 42.05 | +24.30 | +136.90% | 5,436 | 2,116 | 78.52% |
| NVDA240531C01005000 | 2024-05-23 2:17PM EDT | 2024-05-31 | 50.90 | 50.35 | 51.00 | +27.96 | +121.09% | 659 | 823 | 52.37% |
| NVDA240607C01005000 | 2024-05-23 2:15PM EDT | 2024-06-07 | 58.30 | 58.70 | 59.45 | +30.51 | +109.79% | 117 | 88 | 50.12% |
| NVDA240614C01005000 | 2024-05-23 1:53PM EDT | 2024-06-14 | 70.00 | 66.75 | 67.45 | +37.08 | +112.64% | 103 | 69 | 49.91% |
| NVDA240628C01005000 | 2024-05-23 12:33PM EDT | 2024-06-28 | 81.65 | 75.45 | 76.80 | +40.70 | +99.39% | 30 | 35 | 46.76% |
| NVDA240719C01005000 | 2024-05-23 2:10PM EDT | 2024-07-19 | 91.09 | 90.45 | 91.60 | +39.69 | +77.22% | 29 | 66 | 46.65% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01005000 | 2024-05-23 2:18PM EDT | 2024-05-24 | 1.61 | 1.51 | 1.59 | -72.06 | -97.91% | 10,381 | 201 | 34.49% |
| NVDA240531P01005000 | 2024-05-23 2:15PM EDT | 2024-05-31 | 8.89 | 8.90 | 9.20 | -71.11 | -88.89% | 2,028 | 51 | 32.73% |
| NVDA240607P01005000 | 2024-05-23 2:06PM EDT | 2024-06-07 | 18.00 | 16.25 | 16.65 | -70.28 | -79.61% | 250 | 51 | 34.39% |
| NVDA240614P01005000 | 2024-05-23 1:50PM EDT | 2024-06-14 | 23.68 | 22.75 | 23.10 | -61.32 | -72.14% | 60 | 42 | 35.45% |
| NVDA240719P01005000 | 2024-05-23 1:13PM EDT | 2024-07-19 | 42.61 | 41.35 | 41.85 | -69.69 | -62.06% | 91 | 3 | 34.33% |
© 2024 Yahoo. All rights reserved.