NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Strike:35.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00035000 | 2024-02-06 11:51AM EDT | 2024-06-21 | 644.80 | 889.25 | 895.80 | 0.00 | - | 2 | 138 | 0.00% |
| NVDA250117C00035000 | 2024-02-14 4:56PM EDT | 2025-01-17 | 705.22 | 843.85 | 848.00 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA250221C00035000 | 2024-05-03 9:40AM EDT | 2025-02-21 | 840.00 | 1,013.15 | 1,020.45 | 0.00 | - | 1 | 0 | 253.44% |
| NVDA250620C00035000 | 2024-04-19 10:42AM EDT | 2025-06-20 | 786.35 | 889.45 | 897.85 | 0.00 | - | 16 | 19 | 0.00% |
| NVDA260618C00035000 | 2024-03-18 1:48PM EDT | 2026-06-18 | 855.79 | 804.90 | 818.25 | 0.00 | - | 20 | 20 | 0.00% |
| NVDA261218C00035000 | 2024-04-19 10:42AM EDT | 2026-12-18 | 788.75 | 888.00 | 904.05 | 0.00 | - | 16 | 16 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00035000 | 2024-05-23 11:07AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,287 | 325.00% |
| NVDA240816P00035000 | 2024-05-23 12:58PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.00 | -0.14 | -93.33% | 1 | 1 | 50.00% |
| NVDA240920P00035000 | 2024-05-03 11:06AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 33 | 162.50% |
| NVDA241220P00035000 | 2023-12-22 2:09PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 163.67% |
| NVDA250117P00035000 | 2024-05-23 11:19AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 418 | 1,457 | 115.63% |
| NVDA250620P00035000 | 2024-03-14 9:30AM EDT | 2025-06-20 | 0.63 | 0.00 | 0.20 | 0.00 | - | 1 | 92 | 112.31% |
| NVDA251219P00035000 | 2024-01-29 1:37PM EDT | 2025-12-19 | 0.04 | 0.00 | 0.34 | 0.00 | - | - | 1 | 97.66% |
| NVDA260116P00035000 | 2024-03-08 11:16AM EDT | 2026-01-16 | 0.09 | 0.01 | 0.48 | 0.00 | - | 1 | 36 | 99.12% |
| NVDA260618P00035000 | 2024-01-11 11:24AM EDT | 2026-06-18 | 0.08 | 0.01 | 0.43 | 0.00 | - | 1 | 3 | 87.50% |
| NVDA261218P00035000 | 2024-04-29 1:16PM EDT | 2026-12-18 | 0.30 | 0.01 | 1.08 | 0.00 | - | 1 | 6 | 87.13% |
© 2024 Yahoo. All rights reserved.