NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:475.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00475000 | 2024-05-23 10:20AM EDT | 2024-06-21 | 566.25 | 569.75 | 575.25 | +91.25 | +19.21% | 1 | 1,137 | 164.60% |
| NVDA240719C00475000 | 2024-05-23 10:20AM EDT | 2024-07-19 | 567.95 | 571.90 | 575.40 | +89.90 | +18.81% | 1 | 62 | 122.40% |
| NVDA240920C00475000 | 2024-05-10 1:02PM EDT | 2024-09-20 | 436.14 | 574.05 | 578.40 | 0.00 | - | 1 | 5 | 90.26% |
| NVDA250117C00475000 | 2024-05-21 2:48PM EDT | 2025-01-17 | 495.00 | 586.75 | 591.75 | 0.00 | - | 1 | 1,325 | 79.04% |
| NVDA250620C00475000 | 2024-05-20 10:29AM EDT | 2025-06-20 | 596.90 | 600.50 | 608.75 | +83.40 | +16.24% | 1 | 223 | 72.29% |
| NVDA251219C00475000 | 2024-05-15 9:33AM EDT | 2025-12-19 | 616.00 | 620.65 | 628.65 | +96.00 | +18.46% | 1 | 322 | 69.64% |
| NVDA260116C00475000 | 2024-05-17 1:45PM EDT | 2026-01-16 | 522.90 | 624.05 | 627.40 | 0.00 | - | 10 | 139 | 68.49% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00475000 | 2024-05-23 12:23PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.14 | -0.04 | -26.67% | 3 | 1,085 | 95.41% |
| NVDA240719P00475000 | 2024-05-23 1:28PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.22 | -0.18 | -58.06% | 6 | 204 | 71.00% |
| NVDA240920P00475000 | 2024-05-22 2:57PM EDT | 2024-09-20 | 1.18 | 0.55 | 0.78 | 0.00 | - | 2 | 418 | 57.29% |
| NVDA250117P00475000 | 2024-05-23 10:59AM EDT | 2025-01-17 | 2.98 | 2.69 | 2.94 | -1.55 | -34.22% | 3 | 838 | 50.32% |
| NVDA250620P00475000 | 2024-05-23 12:19PM EDT | 2025-06-20 | 7.70 | 7.50 | 7.95 | -3.80 | -33.04% | 11 | 228 | 47.35% |
| NVDA251219P00475000 | 2024-05-23 12:11PM EDT | 2025-12-19 | 15.90 | 14.95 | 15.70 | -5.05 | -24.11% | 2 | 1,506 | 45.88% |
| NVDA260116P00475000 | 2024-05-20 2:59PM EDT | 2026-01-16 | 22.90 | 16.15 | 16.75 | 0.00 | - | 1 | 127 | 45.56% |
© 2024 Yahoo. All rights reserved.