NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Strike:1330.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01330000 | 2024-05-23 1:35PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.29 | -96.67% | 320 | 313 | 99.61% |
| NVDA240531C01330000 | 2024-05-23 12:08PM EDT | 2024-05-31 | 0.20 | 0.16 | 0.22 | -0.47 | -70.15% | 272 | 77 | 59.42% |
| NVDA240607C01330000 | 2024-05-23 1:30PM EDT | 2024-06-07 | 1.00 | 0.97 | 1.06 | -0.04 | -3.85% | 265 | 42 | 55.40% |
| NVDA240614C01330000 | 2024-05-23 1:28PM EDT | 2024-06-14 | 1.92 | 1.90 | 2.00 | +0.20 | +11.63% | 23 | 15 | 51.41% |
| NVDA240621C01330000 | 2024-05-23 1:33PM EDT | 2024-06-21 | 2.90 | 2.81 | 2.89 | +1.24 | +74.70% | 114 | 22 | 48.39% |
| NVDA240628C01330000 | 2024-05-23 12:07PM EDT | 2024-06-28 | 3.25 | 3.85 | 4.40 | +0.20 | +6.56% | 9 | 2 | 47.45% |
| NVDA250221C01330000 | 2024-05-13 1:45PM EDT | 2025-02-21 | 53.10 | 93.15 | 94.70 | 0.00 | - | 14 | 56 | 50.31% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01330000 | 2024-05-23 9:32AM EDT | 2024-05-24 | 309.20 | 266.00 | 275.35 | -83.51 | -21.27% | 6 | 0 | 0.00% |
| NVDA240531P01330000 | 2024-05-23 10:17AM EDT | 2024-05-31 | 292.75 | 266.50 | 278.95 | -89.95 | -23.50% | 8 | 0 | 0.00% |
| NVDA240607P01330000 | 2024-05-22 2:34PM EDT | 2024-06-07 | 393.45 | 270.10 | 273.10 | 0.00 | - | 4 | 1 | 0.00% |
| NVDA240614P01330000 | 2024-05-13 2:43PM EDT | 2024-06-14 | 427.63 | 272.15 | 276.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01330000 | 2024-05-13 2:52PM EDT | 2024-06-21 | 427.79 | 270.65 | 274.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.