NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:1430.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01430000 | 2024-05-23 1:35PM EDT | 2024-06-21 | 1.24 | 0.65 | 0.69 | +0.33 | +36.26% | 113 | 435 | 49.90% |
| NVDA240719C01430000 | 2024-05-23 2:22PM EDT | 2024-07-19 | 3.20 | 2.93 | 3.10 | +0.69 | +27.49% | 12 | 113 | 45.23% |
| NVDA240816C01430000 | 2024-05-23 1:55PM EDT | 2024-08-16 | 9.45 | 7.90 | 8.15 | +4.45 | +89.00% | 53 | 177 | 45.24% |
| NVDA240920C01430000 | 2024-05-22 3:42PM EDT | 2024-09-20 | 11.93 | 18.80 | 19.20 | 0.00 | - | 15 | 268 | 47.66% |
| NVDA241115C01430000 | 2024-05-23 9:33AM EDT | 2024-11-15 | 39.94 | 34.30 | 35.15 | +16.26 | +68.67% | 7 | 64 | 47.90% |
| NVDA241220C01430000 | 2024-05-10 2:07PM EDT | 2024-12-20 | 47.63 | 46.60 | 47.15 | +18.98 | +66.25% | 4 | 48 | 48.81% |
| NVDA250221C01430000 | 2024-05-22 2:17PM EDT | 2025-02-21 | 44.70 | 64.10 | 65.45 | 0.00 | - | 8 | 13 | 49.04% |
| NVDA250321C01430000 | 2024-05-22 9:30AM EDT | 2025-03-21 | 55.30 | 72.90 | 74.15 | 0.00 | - | 1 | 5 | 49.38% |
| NVDA250620C01430000 | 2024-05-20 3:00PM EDT | 2025-06-20 | 76.30 | 99.45 | 100.60 | 0.00 | - | 3 | 17 | 50.08% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01430000 | 2024-05-17 9:32AM EDT | 2024-06-21 | 485.00 | 391.15 | 397.95 | 0.00 | - | 2 | 0 | 53.50% |
| NVDA240719P01430000 | 2024-05-13 10:27AM EDT | 2024-07-19 | 533.69 | 392.05 | 395.50 | 0.00 | - | 82 | 0 | 0.00% |
| NVDA240816P01430000 | 2024-05-06 2:19PM EDT | 2024-08-16 | 512.47 | 393.00 | 396.90 | 0.00 | - | 2 | 0 | 24.05% |
| NVDA240920P01430000 | 2024-04-19 3:52PM EDT | 2024-09-20 | 670.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241115P01430000 | 2024-04-24 10:27AM EDT | 2024-11-15 | 600.57 | 402.70 | 407.60 | 0.00 | - | 2 | 0 | 33.77% |
| NVDA241220P01430000 | 2024-05-23 11:09AM EDT | 2024-12-20 | 397.00 | 408.05 | 412.75 | -184.58 | -31.74% | 2 | 18 | 34.18% |
| NVDA250221P01430000 | 2024-03-13 10:24AM EDT | 2025-02-21 | 565.53 | 553.15 | 563.05 | 0.00 | - | 2 | 10 | 77.50% |
| NVDA250321P01430000 | 2024-05-20 11:31AM EDT | 2025-03-21 | 498.30 | 416.25 | 427.50 | 0.00 | - | 2 | 27 | 34.96% |
© 2024 Yahoo. All rights reserved.