NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:1370.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01370000 | 2024-05-23 1:31PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.19 | -95.00% | 324 | 594 | 111.72% |
| NVDA240531C01370000 | 2024-05-23 1:30PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.15 | -0.44 | -80.00% | 199 | 126 | 63.09% |
| NVDA240607C01370000 | 2024-05-23 1:12PM EDT | 2024-06-07 | 0.67 | 0.65 | 0.74 | -0.27 | -28.72% | 73 | 114 | 58.18% |
| NVDA240621C01370000 | 2024-05-23 1:29PM EDT | 2024-06-21 | 1.90 | 1.84 | 1.93 | +0.65 | +52.00% | 69 | 56 | 49.65% |
| NVDA240628C01370000 | 2024-05-22 12:13PM EDT | 2024-06-28 | 2.32 | 2.69 | 2.97 | 0.00 | - | 2 | 8 | 48.28% |
| NVDA250221C01370000 | 2024-05-22 3:01PM EDT | 2025-02-21 | 72.00 | 83.40 | 85.15 | +20.08 | +38.67% | 1 | 18 | 50.14% |
| NVDA250321C01370000 | 2024-05-23 12:41PM EDT | 2025-03-21 | 92.60 | 92.90 | 94.60 | +38.98 | +72.70% | 2 | 12 | 50.44% |
| NVDA250620C01370000 | 2024-05-21 1:09PM EDT | 2025-06-20 | 85.00 | 120.65 | 121.95 | 0.00 | - | 1 | 463 | 50.87% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01370000 | 2024-05-23 9:31AM EDT | 2024-05-24 | 349.05 | 306.65 | 318.55 | -75.33 | -17.75% | 2 | 1 | 0.00% |
| NVDA240531P01370000 | 2024-05-23 10:18AM EDT | 2024-05-31 | 333.50 | 311.45 | 316.40 | -95.65 | -22.29% | 14 | 0 | 0.00% |
| NVDA240621P01370000 | 2024-05-10 10:27AM EDT | 2024-06-21 | 472.10 | 310.85 | 315.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01370000 | 2024-03-22 11:45AM EDT | 2025-02-21 | 473.75 | 600.00 | 618.00 | 0.00 | - | 2 | 19 | 106.64% |
| NVDA250321P01370000 | 2024-03-07 11:15AM EDT | 2025-03-21 | 484.40 | 502.95 | 511.70 | 0.00 | - | - | 7 | 74.76% |
© 2024 Yahoo. All rights reserved.