NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:1490.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01490000 | 2024-05-23 1:21PM EDT | 2024-06-21 | 0.70 | 0.68 | 0.72 | +0.09 | +14.75% | 56 | 1,397 | 52.20% |
| NVDA240719C01490000 | 2024-05-23 1:15PM EDT | 2024-07-19 | 2.62 | 2.59 | 2.70 | +0.72 | +37.89% | 67 | 1,700 | 45.91% |
| NVDA240816C01490000 | 2024-05-23 12:49PM EDT | 2024-08-16 | 6.34 | 6.75 | 7.05 | +2.43 | +62.15% | 45 | 702 | 45.36% |
| NVDA240920C01490000 | 2024-05-23 10:45AM EDT | 2024-09-20 | 15.65 | 16.80 | 17.10 | +6.43 | +69.74% | 3 | 597 | 47.50% |
| NVDA241115C01490000 | 2024-05-23 11:06AM EDT | 2024-11-15 | 28.86 | 31.50 | 32.20 | +9.54 | +49.38% | 3 | 279 | 47.63% |
| NVDA241220C01490000 | 2024-05-23 1:09PM EDT | 2024-12-20 | 42.69 | 43.05 | 43.60 | +16.33 | +61.95% | 15 | 340 | 48.43% |
| NVDA250117C01490000 | 2024-05-23 1:12PM EDT | 2025-01-17 | 49.55 | 49.60 | 50.25 | +17.35 | +53.88% | 4 | 90 | 48.03% |
| NVDA250221C01490000 | 2024-05-23 9:33AM EDT | 2025-02-21 | 52.87 | 60.70 | 61.90 | +13.57 | +34.53% | 1 | 8 | 48.77% |
| NVDA250321C01490000 | 2024-05-23 11:47AM EDT | 2025-03-21 | 67.15 | 69.10 | 70.25 | +22.85 | +51.58% | 5 | 32 | 49.02% |
| NVDA250620C01490000 | 2024-05-15 3:59PM EDT | 2025-06-20 | 86.55 | 95.10 | 96.30 | +18.30 | +26.81% | 1 | 3 | 49.64% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01490000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 569.60 | 430.50 | 435.40 | 0.00 | - | 60 | 0 | 63.67% |
| NVDA240719P01490000 | 2024-05-09 12:43PM EDT | 2024-07-19 | 598.05 | 430.60 | 434.15 | 0.00 | - | 2 | 0 | 41.43% |
| NVDA240816P01490000 | 2024-04-30 12:20PM EDT | 2024-08-16 | 614.71 | 431.55 | 435.45 | 0.00 | - | 20 | 0 | 37.78% |
| NVDA240920P01490000 | 2024-05-15 10:28AM EDT | 2024-09-20 | 557.39 | 434.45 | 437.55 | 0.00 | - | 4 | 0 | 35.39% |
| NVDA241115P01490000 | 2024-05-23 12:31PM EDT | 2024-11-15 | 445.55 | 439.40 | 443.50 | -193.71 | -30.30% | 2 | 0 | 34.88% |
| NVDA241220P01490000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 707.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01490000 | 2024-05-23 1:13PM EDT | 2025-01-17 | 449.85 | 447.35 | 451.05 | -176.98 | -28.23% | 46 | 9 | 34.43% |
| NVDA250221P01490000 | 2024-05-07 11:34AM EDT | 2025-02-21 | 593.75 | 451.10 | 457.15 | 0.00 | - | 66 | 1 | 35.00% |
| NVDA250321P01490000 | 2024-03-12 11:59AM EDT | 2025-03-21 | 602.20 | 606.70 | 612.95 | 0.00 | - | 5 | 4 | 78.43% |
| NVDA250620P01490000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 584.55 | 718.00 | 738.00 | 0.00 | - | 2 | 5 | 95.84% |
© 2024 Yahoo. All rights reserved.