NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:385.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00385000 | 2024-05-21 11:06AM EDT | 2024-06-21 | 564.41 | 648.55 | 651.60 | 0.00 | - | 1 | 176 | 217.64% |
| NVDA240719C00385000 | 2024-03-01 11:32AM EDT | 2024-07-19 | 428.15 | 518.90 | 533.95 | 0.00 | - | 1 | 38 | 0.00% |
| NVDA250117C00385000 | 2024-05-17 2:52PM EDT | 2025-01-17 | 554.20 | 661.80 | 667.50 | 0.00 | - | 3 | 1,339 | 97.06% |
| NVDA250620C00385000 | 2024-05-17 10:44AM EDT | 2025-06-20 | 586.00 | 672.45 | 679.40 | 0.00 | - | 1 | 318 | 85.15% |
| NVDA251219C00385000 | 2024-04-08 2:00PM EDT | 2025-12-19 | 535.48 | 563.95 | 566.95 | 0.00 | - | 1 | 242 | 0.00% |
| NVDA260116C00385000 | 2024-03-08 10:30AM EDT | 2026-01-16 | 614.80 | 540.85 | 550.30 | 0.00 | - | 2 | 37 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00385000 | 2024-05-23 11:20AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 990 | 111.33% |
| NVDA240719P00385000 | 2024-05-22 11:11AM EDT | 2024-07-19 | 0.13 | 0.03 | 0.13 | 0.00 | - | 85 | 127 | 82.23% |
| NVDA250117P00385000 | 2024-05-23 11:32AM EDT | 2025-01-17 | 1.40 | 1.21 | 1.39 | -0.74 | -34.58% | 10 | 537 | 54.70% |
| NVDA250620P00385000 | 2024-05-23 2:37PM EDT | 2025-06-20 | 3.53 | 3.30 | 3.85 | -1.72 | -32.76% | 3 | 241 | 50.48% |
| NVDA251219P00385000 | 2024-05-06 3:54PM EDT | 2025-12-19 | 13.60 | 7.55 | 8.00 | 0.00 | - | 10 | 123 | 47.97% |
| NVDA260116P00385000 | 2024-05-06 12:46PM EDT | 2026-01-16 | 14.40 | 8.20 | 8.55 | 0.00 | - | 1 | 231 | 47.51% |
© 2024 Yahoo. All rights reserved.