NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:1860.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01860000 | 2024-05-23 1:39PM EDT | 2024-06-21 | 0.14 | 0.07 | 0.11 | -0.11 | -44.00% | 2 | 20 | 66.41% |
| NVDA240719C01860000 | 2024-05-23 1:51PM EDT | 2024-07-19 | 0.36 | 0.33 | 0.41 | -0.09 | -20.00% | 60 | 108 | 54.52% |
| NVDA240816C01860000 | 2024-05-23 10:14AM EDT | 2024-08-16 | 1.09 | 1.01 | 1.13 | +0.24 | +28.24% | 3 | 44 | 50.55% |
| NVDA240920C01860000 | 2024-05-23 9:33AM EDT | 2024-09-20 | 3.51 | 3.60 | 3.80 | +0.71 | +25.36% | 3 | 12 | 50.81% |
| NVDA241018C01860000 | 2024-05-23 12:21PM EDT | 2024-10-18 | 5.49 | 5.65 | 6.05 | +1.79 | +48.38% | 1 | 19 | 49.78% |
| NVDA241115C01860000 | 2024-03-25 9:37AM EDT | 2024-11-15 | 23.75 | 4.00 | 5.40 | 0.00 | - | 1 | 89 | 44.76% |
| NVDA241220C01860000 | 2024-05-23 12:34PM EDT | 2024-12-20 | 14.40 | 14.30 | 14.85 | +4.86 | +50.94% | 1 | 29 | 49.98% |
| NVDA250117C01860000 | 2024-05-23 11:14AM EDT | 2025-01-17 | 16.70 | 17.45 | 18.20 | +5.90 | +54.63% | 1 | 88 | 49.23% |
| NVDA250221C01860000 | 2024-04-08 3:45PM EDT | 2025-02-21 | 16.30 | 15.55 | 16.35 | 0.00 | - | 58 | 32 | 44.85% |
| NVDA250321C01860000 | 2024-04-24 3:18PM EDT | 2025-03-21 | 10.55 | 28.45 | 29.40 | 0.00 | - | 2 | 11 | 49.50% |
| NVDA250620C01860000 | 2024-05-23 1:33PM EDT | 2025-06-20 | 48.65 | 45.85 | 46.70 | +18.47 | +61.20% | 6 | 357 | 49.70% |
| NVDA251219C01860000 | 2024-05-06 12:12PM EDT | 2025-12-19 | 61.00 | 83.70 | 85.15 | 0.00 | - | 1 | 28 | 50.45% |
| NVDA260116C01860000 | 2024-05-20 12:43PM EDT | 2026-01-16 | 66.55 | 87.60 | 89.10 | 0.00 | - | 2 | 19 | 50.13% |
| NVDA260618C01860000 | 2024-05-22 3:07PM EDT | 2026-06-18 | 116.69 | 120.15 | 122.00 | +27.56 | +30.92% | 1 | 88 | 50.94% |
| NVDA261218C01860000 | 2024-05-23 1:31PM EDT | 2026-12-18 | 158.75 | 154.15 | 157.20 | +38.75 | +32.29% | 2 | 31 | 51.22% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P01860000 | 2024-03-14 9:55AM EDT | 2024-07-19 | 979.10 | 975.55 | 985.00 | 0.00 | - | 2 | 0 | 212.01% |
| NVDA261218P01860000 | 2024-03-12 10:48AM EDT | 2026-12-18 | 974.00 | 970.10 | 983.90 | 0.00 | - | 1 | 3 | 52.22% |
© 2024 Yahoo. All rights reserved.