NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:505.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00505000 | 2024-05-23 12:47PM EDT | 2024-06-21 | 548.00 | 533.90 | 537.60 | +103.49 | +23.28% | 4 | 773 | 123.50% |
| NVDA240719C00505000 | 2024-05-09 3:10PM EDT | 2024-07-19 | 392.80 | 538.10 | 541.80 | 0.00 | - | 16 | 47 | 108.69% |
| NVDA240920C00505000 | 2024-04-24 11:52AM EDT | 2024-09-20 | 327.20 | 543.55 | 547.50 | 0.00 | - | 3 | 126 | 86.65% |
| NVDA241220C00505000 | 2024-05-23 1:51PM EDT | 2024-12-20 | 567.57 | 551.25 | 556.45 | +131.57 | +30.18% | 30 | 98 | 75.17% |
| NVDA250117C00505000 | 2024-05-23 10:04AM EDT | 2025-01-17 | 547.18 | 554.40 | 559.50 | +86.12 | +18.68% | 1 | 1,325 | 73.60% |
| NVDA250620C00505000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 455.00 | 571.45 | 577.80 | 0.00 | - | 1 | 1,174 | 68.84% |
| NVDA251219C00505000 | 2024-04-25 2:42PM EDT | 2025-12-19 | 403.05 | 592.30 | 596.15 | 0.00 | - | 20 | 200 | 65.95% |
| NVDA260116C00505000 | 2024-05-17 1:53PM EDT | 2026-01-16 | 499.50 | 596.60 | 600.70 | 0.00 | - | 4 | 177 | 66.28% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00505000 | 2024-05-23 12:12PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.17 | -0.07 | -33.33% | 3 | 873 | 90.04% |
| NVDA240719P00505000 | 2024-05-23 11:52AM EDT | 2024-07-19 | 0.23 | 0.15 | 0.26 | -0.19 | -45.24% | 3 | 102 | 67.09% |
| NVDA240920P00505000 | 2024-05-22 3:06PM EDT | 2024-09-20 | 1.56 | 0.75 | 1.00 | 0.00 | - | 3 | 219 | 54.91% |
| NVDA241220P00505000 | 2024-05-21 2:44PM EDT | 2024-12-20 | 3.20 | 2.61 | 3.10 | -1.96 | -37.98% | 5 | 1,216 | 50.10% |
| NVDA250117P00505000 | 2024-05-23 11:52AM EDT | 2025-01-17 | 3.60 | 3.50 | 3.80 | -2.50 | -40.98% | 5 | 570 | 48.79% |
| NVDA250620P00505000 | 2024-05-16 9:58AM EDT | 2025-06-20 | 16.00 | 9.65 | 10.15 | 0.00 | - | 2 | 201 | 46.45% |
| NVDA251219P00505000 | 2024-05-23 11:47AM EDT | 2025-12-19 | 18.73 | 18.85 | 19.45 | -10.17 | -35.19% | 1 | 182 | 45.24% |
| NVDA260116P00505000 | 2024-05-23 1:13PM EDT | 2026-01-16 | 19.80 | 19.80 | 20.50 | -15.85 | -44.46% | 6 | 458 | 44.83% |
© 2024 Yahoo. All rights reserved.