NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Strike:535.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00535000 | 2024-05-16 3:15PM EDT | 2024-06-21 | 418.50 | 526.50 | 529.95 | 0.00 | - | 11 | 443 | 156.58% |
| NVDA240719C00535000 | 2024-04-26 9:47AM EDT | 2024-07-19 | 319.45 | 530.15 | 533.65 | 0.00 | - | 3 | 81 | 121.68% |
| NVDA240920C00535000 | 2024-05-07 10:58AM EDT | 2024-09-20 | 387.36 | 536.35 | 539.35 | 0.00 | - | 5 | 118 | 92.87% |
| NVDA241220C00535000 | 2024-05-02 1:31PM EDT | 2024-12-20 | 356.10 | 544.55 | 550.55 | 0.00 | - | 2 | 62 | 79.16% |
| NVDA250117C00535000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 438.80 | 549.45 | 553.75 | 0.00 | - | 1 | 445 | 77.60% |
| NVDA250620C00535000 | 2024-05-21 3:20PM EDT | 2025-06-20 | 464.85 | 569.45 | 572.15 | 0.00 | - | 20 | 169 | 71.26% |
| NVDA251219C00535000 | 2024-05-07 3:14PM EDT | 2025-12-19 | 453.33 | 590.95 | 594.50 | 0.00 | - | 2 | 571 | 68.00% |
| NVDA260116C00535000 | 2024-05-23 10:05AM EDT | 2026-01-16 | 567.45 | 594.50 | 597.75 | +73.78 | +14.95% | 1 | 172 | 67.72% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00535000 | 2024-05-22 10:45AM EDT | 2024-06-21 | 0.25 | 0.14 | 0.17 | 0.00 | - | 21 | 548 | 85.45% |
| NVDA240719P00535000 | 2024-05-23 10:27AM EDT | 2024-07-19 | 0.32 | 0.22 | 0.31 | -0.20 | -38.46% | 101 | 232 | 64.89% |
| NVDA240920P00535000 | 2024-05-23 10:35AM EDT | 2024-09-20 | 1.26 | 0.95 | 1.17 | -1.07 | -45.92% | 4 | 709 | 53.11% |
| NVDA241220P00535000 | 2024-05-22 2:03PM EDT | 2024-12-20 | 6.90 | 3.45 | 3.75 | 0.00 | - | 2 | 196 | 48.88% |
| NVDA250117P00535000 | 2024-05-23 11:34AM EDT | 2025-01-17 | 4.73 | 4.30 | 4.70 | -3.32 | -41.24% | 10 | 381 | 47.89% |
| NVDA250620P00535000 | 2024-05-23 9:39AM EDT | 2025-06-20 | 12.72 | 11.65 | 12.10 | -7.63 | -37.49% | 11 | 90 | 45.75% |
| NVDA251219P00535000 | 2024-05-21 3:44PM EDT | 2025-12-19 | 31.15 | 21.90 | 22.55 | 0.00 | - | 22 | 325 | 44.62% |
| NVDA260116P00535000 | 2024-05-21 3:48PM EDT | 2026-01-16 | 32.95 | 23.35 | 24.05 | 0.00 | - | 1 | 131 | 44.41% |
© 2024 Yahoo. All rights reserved.