NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:345.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00345000 | 2024-05-23 1:10PM EDT | 2024-06-21 | 709.00 | 709.20 | 712.05 | +112.93 | +18.95% | 7 | 589 | 0.00% |
| NVDA240719C00345000 | 2024-05-22 1:01PM EDT | 2024-07-19 | 607.74 | 709.65 | 714.80 | 0.00 | - | 1 | 5 | 97.27% |
| NVDA250117C00345000 | 2024-04-26 10:06AM EDT | 2025-01-17 | 527.60 | 721.20 | 726.20 | 0.00 | - | 2 | 828 | 85.69% |
| NVDA250620C00345000 | 2024-04-23 10:16AM EDT | 2025-06-20 | 499.67 | 728.50 | 736.45 | 0.00 | - | 4 | 57 | 78.27% |
| NVDA251219C00345000 | 2024-05-07 11:40AM EDT | 2025-12-19 | 599.60 | 740.15 | 748.10 | 0.00 | - | 2 | 60 | 74.39% |
| NVDA260116C00345000 | 2024-03-11 9:56AM EDT | 2026-01-16 | 560.79 | 563.35 | 570.90 | 0.00 | - | 1 | 16 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00345000 | 2024-05-23 11:52AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 4 | 817 | 121.48% |
| NVDA240719P00345000 | 2024-05-23 11:15AM EDT | 2024-07-19 | 0.08 | 0.03 | 0.10 | +0.02 | +33.33% | 4 | 154 | 91.80% |
| NVDA250117P00345000 | 2024-05-21 2:02PM EDT | 2025-01-17 | 1.30 | 0.81 | 1.02 | 0.00 | - | 83 | 1,004 | 59.08% |
| NVDA250620P00345000 | 2024-05-20 9:54AM EDT | 2025-06-20 | 4.00 | 2.04 | 2.68 | 0.00 | - | 1 | 168 | 52.61% |
| NVDA251219P00345000 | 2024-05-07 10:16AM EDT | 2025-12-19 | 10.16 | 5.15 | 5.50 | 0.00 | - | 2 | 189 | 50.17% |
| NVDA260116P00345000 | 2024-04-19 10:26AM EDT | 2026-01-16 | 13.60 | 8.95 | 9.60 | 0.00 | - | 4 | 84 | 54.35% |
© 2024 Yahoo. All rights reserved.