NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Strike:415.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00415000 | 2024-05-20 12:21PM EDT | 2024-06-21 | 532.00 | 618.50 | 621.60 | 0.00 | - | 4 | 790 | 0.00% |
| NVDA240719C00415000 | 2024-05-08 12:22PM EDT | 2024-07-19 | 491.84 | 618.15 | 621.55 | 0.00 | - | 2 | 21 | 0.00% |
| NVDA250117C00415000 | 2024-05-22 10:05AM EDT | 2025-01-17 | 628.47 | 632.90 | 638.90 | +73.47 | +13.24% | 18 | 230 | 74.14% |
| NVDA250620C00415000 | 2024-05-23 3:17PM EDT | 2025-06-20 | 640.52 | 643.95 | 651.90 | +130.95 | +25.70% | 6 | 71 | 70.04% |
| NVDA251219C00415000 | 2024-05-22 2:57PM EDT | 2025-12-19 | 572.95 | 658.30 | 666.15 | 0.00 | - | 4 | 136 | 67.24% |
| NVDA260116C00415000 | 2024-05-23 11:04AM EDT | 2026-01-16 | 671.00 | 660.80 | 668.50 | +87.60 | +15.02% | 3 | 131 | 67.06% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00415000 | 2024-05-23 1:52PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 55 | 1,480 | 106.64% |
| NVDA240719P00415000 | 2024-05-23 1:04PM EDT | 2024-07-19 | 0.04 | 0.06 | 0.17 | -0.19 | -82.61% | 1 | 100 | 79.69% |
| NVDA250117P00415000 | 2024-05-20 10:15AM EDT | 2025-01-17 | 3.22 | 1.60 | 1.84 | 0.00 | - | 2 | 619 | 53.50% |
| NVDA250620P00415000 | 2024-05-22 2:39PM EDT | 2025-06-20 | 7.04 | 4.60 | 4.95 | 0.00 | - | 2 | 128 | 49.67% |
| NVDA251219P00415000 | 2024-04-29 1:46PM EDT | 2025-12-19 | 19.62 | 9.65 | 10.15 | 0.00 | - | 1 | 151 | 47.51% |
| NVDA260116P00415000 | 2024-05-23 3:36PM EDT | 2026-01-16 | 10.72 | 10.50 | 11.00 | -4.58 | -30.78% | 5 | 301 | 47.25% |
© 2024 Yahoo. All rights reserved.