NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Strike:465.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00465000 | 2024-05-16 11:31AM EDT | 2024-06-21 | 492.38 | 568.60 | 571.75 | 0.00 | - | 1 | 794 | 176.93% |
| NVDA240719C00465000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 429.19 | 572.50 | 577.00 | 0.00 | - | 12 | 131 | 140.25% |
| NVDA240920C00465000 | 2024-05-23 11:43AM EDT | 2024-09-20 | 593.52 | 575.25 | 579.25 | +157.75 | +36.20% | 2 | 19 | 101.38% |
| NVDA250117C00465000 | 2024-05-23 10:35AM EDT | 2025-01-17 | 598.97 | 588.30 | 592.90 | +92.97 | +18.37% | 8 | 422 | 85.57% |
| NVDA250620C00465000 | 2024-05-03 2:17PM EDT | 2025-06-20 | 471.00 | 600.70 | 608.70 | 0.00 | - | 1 | 182 | 76.11% |
| NVDA251219C00465000 | 2024-05-15 2:38PM EDT | 2025-12-19 | 624.05 | 621.20 | 625.05 | +85.50 | +15.88% | 1 | 243 | 71.97% |
| NVDA260116C00465000 | 2024-05-17 12:20PM EDT | 2026-01-16 | 532.90 | 623.55 | 627.85 | 0.00 | - | 4 | 92 | 71.45% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00465000 | 2024-05-23 9:52AM EDT | 2024-06-21 | 0.05 | 0.10 | 0.16 | -0.11 | -68.75% | 9 | 558 | 97.46% |
| NVDA240719P00465000 | 2024-05-23 1:28PM EDT | 2024-07-19 | 0.15 | 0.12 | 0.23 | -0.15 | -50.00% | 45 | 233 | 72.17% |
| NVDA240920P00465000 | 2024-05-23 12:18PM EDT | 2024-09-20 | 0.64 | 0.59 | 0.79 | -0.81 | -55.86% | 3 | 119 | 58.14% |
| NVDA250117P00465000 | 2024-05-20 12:43PM EDT | 2025-01-17 | 2.68 | 2.53 | 2.70 | -1.72 | -39.09% | 1 | 588 | 50.15% |
| NVDA250620P00465000 | 2024-05-23 10:08AM EDT | 2025-06-20 | 7.39 | 7.10 | 7.45 | -2.84 | -27.76% | 13 | 155 | 47.22% |
| NVDA251219P00465000 | 2024-05-16 10:19AM EDT | 2025-12-19 | 21.10 | 14.25 | 14.75 | 0.00 | - | 1 | 565 | 45.68% |
| NVDA260116P00465000 | 2024-05-06 1:00PM EDT | 2026-01-16 | 25.67 | 15.35 | 15.90 | 0.00 | - | 1 | 30 | 45.47% |
© 2024 Yahoo. All rights reserved.