NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00040000 | 2023-05-01 1:34PM EDT | 2024-06-21 | 251.00 | 336.00 | 345.50 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA240719C00040000 | 2024-05-08 9:49AM EDT | 2024-07-19 | 867.85 | 994.30 | 997.55 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA240816C00040000 | 2024-02-29 11:38AM EDT | 2024-08-16 | 754.71 | 859.35 | 873.65 | 0.00 | - | - | 2 | 0.00% |
| NVDA250117C00040000 | 2024-02-14 4:56PM EDT | 2025-01-17 | 700.51 | 839.00 | 843.00 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA250620C00040000 | 2024-05-16 1:49PM EDT | 2025-06-20 | 908.00 | 996.30 | 1,005.75 | 0.00 | - | 1 | 2 | 166.21% |
| NVDA260116C00040000 | 2023-11-22 11:05AM EDT | 2026-01-16 | 447.84 | 453.20 | 459.20 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260618C00040000 | 2024-03-18 1:48PM EDT | 2026-06-18 | 850.99 | 800.45 | 813.80 | 0.00 | - | 20 | 24 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00040000 | 2024-03-12 10:47AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 530 | 346.88% |
| NVDA250117P00040000 | 2024-05-23 9:38AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,404 | 109.38% |
| NVDA250221P00040000 | 2024-05-23 11:04AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 140.63% |
| NVDA250620P00040000 | 2024-03-28 1:49PM EDT | 2025-06-20 | 0.06 | 0.00 | 0.37 | 0.00 | - | 1 | 230 | 113.87% |
| NVDA251219P00040000 | 2024-05-07 12:16PM EDT | 2025-12-19 | 0.30 | 0.00 | 0.33 | 0.00 | - | 10 | 13 | 93.07% |
| NVDA260116P00040000 | 2024-05-15 11:17AM EDT | 2026-01-16 | 0.07 | 0.02 | 0.29 | 0.00 | - | 1 | 112 | 90.33% |
| NVDA260618P00040000 | 2024-04-15 10:14AM EDT | 2026-06-18 | 0.22 | 0.01 | 0.35 | 0.00 | - | 1 | 45 | 81.93% |
| NVDA261218P00040000 | 2024-05-23 3:08PM EDT | 2026-12-18 | 0.55 | 0.04 | 0.45 | +0.30 | +120.00% | 4 | 65 | 75.88% |
© 2024 Yahoo. All rights reserved.