NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:545.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00545000 | 2024-05-23 10:36AM EDT | 2024-06-21 | 502.60 | 491.20 | 498.30 | +95.60 | +23.49% | 1 | 1,537 | 139.95% |
| NVDA240719C00545000 | 2024-05-16 11:44AM EDT | 2024-07-19 | 415.60 | 495.70 | 499.30 | 0.00 | - | 1 | 95 | 108.29% |
| NVDA240920C00545000 | 2024-05-15 1:54PM EDT | 2024-09-20 | 414.49 | 502.05 | 506.10 | 0.00 | - | 1 | 114 | 85.22% |
| NVDA241220C00545000 | 2024-05-23 11:04AM EDT | 2024-12-20 | 518.00 | 511.50 | 517.20 | +135.05 | +35.27% | 1 | 277 | 74.10% |
| NVDA250117C00545000 | 2024-05-23 11:44AM EDT | 2025-01-17 | 523.80 | 515.20 | 521.00 | +92.25 | +21.38% | 11 | 1,126 | 72.62% |
| NVDA250620C00545000 | 2024-05-23 11:46AM EDT | 2025-06-20 | 549.12 | 535.00 | 538.55 | +120.23 | +28.03% | 2 | 1,254 | 67.07% |
| NVDA251219C00545000 | 2024-05-22 11:55AM EDT | 2025-12-19 | 479.55 | 558.40 | 563.40 | 0.00 | - | 5 | 50 | 65.32% |
| NVDA260116C00545000 | 2024-05-20 9:35AM EDT | 2026-01-16 | 483.95 | 561.00 | 565.05 | 0.00 | - | 2 | 140 | 64.60% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00545000 | 2024-05-22 3:06PM EDT | 2024-06-21 | 0.08 | 0.17 | 0.22 | -0.19 | -70.37% | 2 | 1,309 | 82.91% |
| NVDA240719P00545000 | 2024-05-20 1:15PM EDT | 2024-07-19 | 0.30 | 0.23 | 0.34 | -0.43 | -58.90% | 2 | 232 | 62.06% |
| NVDA240920P00545000 | 2024-05-23 10:55AM EDT | 2024-09-20 | 1.28 | 1.13 | 1.37 | -1.23 | -49.00% | 14 | 354 | 51.67% |
| NVDA241220P00545000 | 2024-05-21 12:59PM EDT | 2024-12-20 | 3.95 | 4.00 | 4.30 | -3.37 | -46.04% | 1 | 301 | 47.77% |
| NVDA250117P00545000 | 2024-05-23 1:26PM EDT | 2025-01-17 | 4.95 | 5.10 | 5.35 | -4.08 | -45.18% | 15 | 355 | 46.83% |
| NVDA250620P00545000 | 2024-05-23 1:41PM EDT | 2025-06-20 | 13.40 | 13.20 | 13.75 | -6.65 | -33.17% | 4 | 285 | 45.17% |
| NVDA251219P00545000 | 2024-05-23 10:31AM EDT | 2025-12-19 | 24.49 | 24.45 | 25.25 | -9.51 | -27.97% | 6 | 119 | 44.26% |
| NVDA260116P00545000 | 2024-03-25 11:19AM EDT | 2026-01-16 | 43.10 | 50.95 | 51.85 | 0.00 | - | 1 | 52 | 55.18% |
© 2024 Yahoo. All rights reserved.