NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00425000 | 2024-05-16 2:27PM EDT | 2024-06-21 | 522.11 | 616.25 | 619.10 | 0.00 | - | 1 | 383 | 173.63% |
| NVDA240719C00425000 | 2024-05-23 10:23AM EDT | 2024-07-19 | 614.55 | 618.25 | 621.30 | +92.43 | +17.70% | 6 | 34 | 134.05% |
| NVDA250117C00425000 | 2024-05-13 2:24PM EDT | 2025-01-17 | 500.70 | 629.80 | 635.00 | 0.00 | - | 2 | 267 | 84.07% |
| NVDA250620C00425000 | 2024-05-23 3:25PM EDT | 2025-06-20 | 632.98 | 641.25 | 650.60 | +66.81 | +11.80% | 3 | 207 | 76.56% |
| NVDA251219C00425000 | 2024-05-23 11:01AM EDT | 2025-12-19 | 661.00 | 655.45 | 663.05 | +85.43 | +14.84% | 5 | 318 | 70.98% |
| NVDA260116C00425000 | 2024-05-20 11:57AM EDT | 2026-01-16 | 570.00 | 656.85 | 671.75 | 0.00 | - | 1 | 233 | 71.98% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00425000 | 2024-05-23 3:32PM EDT | 2024-06-21 | 0.09 | 0.04 | 0.09 | +0.01 | +12.50% | 51 | 953 | 102.54% |
| NVDA240719P00425000 | 2024-05-23 9:53AM EDT | 2024-07-19 | 0.07 | 0.07 | 0.11 | -0.15 | -68.18% | 4 | 472 | 75.88% |
| NVDA250117P00425000 | 2024-05-23 12:10PM EDT | 2025-01-17 | 1.79 | 1.56 | 2.01 | -1.16 | -39.32% | 6 | 2,091 | 52.41% |
| NVDA250620P00425000 | 2024-05-23 10:42AM EDT | 2025-06-20 | 5.30 | 5.00 | 5.30 | -2.25 | -29.80% | 1 | 246 | 49.03% |
| NVDA251219P00425000 | 2024-05-15 3:18PM EDT | 2025-12-19 | 15.90 | 9.90 | 11.30 | 0.00 | - | 1 | 1,047 | 47.47% |
| NVDA260116P00425000 | 2024-05-23 11:47AM EDT | 2026-01-16 | 11.35 | 11.30 | 11.75 | -5.17 | -31.30% | 3 | 60 | 46.78% |
© 2024 Yahoo. All rights reserved.