NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:595.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00595000 | 2024-05-21 2:04PM EDT | 2024-05-24 | 448.30 | 447.75 | 450.65 | +92.77 | +26.09% | 3 | 16 | 462.33% |
| NVDA240607C00595000 | 2024-05-20 3:19PM EDT | 2024-06-07 | 357.27 | 450.30 | 453.20 | 0.00 | - | 8 | 1 | 176.84% |
| NVDA240614C00595000 | 2024-05-10 9:51AM EDT | 2024-06-14 | 319.30 | 448.95 | 452.55 | 0.00 | - | - | 1 | 143.36% |
| NVDA240621C00595000 | 2024-05-15 1:03PM EDT | 2024-06-21 | 354.46 | 451.75 | 454.55 | 0.00 | - | 4 | 515 | 133.86% |
| NVDA240719C00595000 | 2024-05-23 10:15AM EDT | 2024-07-19 | 449.83 | 454.10 | 457.00 | +181.23 | +67.47% | 1 | 50 | 101.57% |
| NVDA240920C00595000 | 2024-05-23 9:32AM EDT | 2024-09-20 | 440.00 | 461.70 | 464.30 | +79.69 | +22.12% | 1 | 122 | 80.00% |
| NVDA241220C00595000 | 2024-05-22 3:06PM EDT | 2024-12-20 | 377.68 | 472.65 | 476.80 | 0.00 | - | 1 | 102 | 69.93% |
| NVDA250117C00595000 | 2024-05-22 9:31AM EDT | 2025-01-17 | 457.35 | 478.70 | 480.50 | +59.46 | +14.94% | 5 | 384 | 69.07% |
| NVDA250620C00595000 | 2024-05-20 3:37PM EDT | 2025-06-20 | 418.25 | 503.25 | 505.60 | 0.00 | - | 4 | 201 | 65.88% |
| NVDA251219C00595000 | 2024-04-25 12:40PM EDT | 2025-12-19 | 339.67 | 527.80 | 531.40 | 0.00 | - | 1 | 68 | 63.57% |
| NVDA260116C00595000 | 2024-04-29 1:16PM EDT | 2026-01-16 | 392.25 | 534.20 | 537.35 | 0.00 | - | 1 | 91 | 64.18% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00595000 | 2024-05-23 9:30AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 1 | 220 | 209.38% |
| NVDA240607P00595000 | 2024-05-23 11:10AM EDT | 2024-06-07 | 0.06 | 0.03 | 0.09 | -0.22 | -78.57% | 44 | 21 | 89.26% |
| NVDA240614P00595000 | 2024-05-23 9:53AM EDT | 2024-06-14 | 0.07 | 0.12 | 0.18 | -0.26 | -78.79% | 1 | 23 | 81.05% |
| NVDA240621P00595000 | 2024-05-23 12:15PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.30 | -0.25 | -50.00% | 33 | 1,531 | 75.49% |
| NVDA240719P00595000 | 2024-05-23 1:23PM EDT | 2024-07-19 | 0.41 | 0.35 | 0.47 | -0.68 | -62.39% | 9 | 356 | 56.93% |
| NVDA240920P00595000 | 2024-05-23 1:33PM EDT | 2024-09-20 | 1.77 | 1.82 | 1.99 | -2.38 | -57.35% | 25 | 185 | 48.95% |
| NVDA241220P00595000 | 2024-05-23 1:41PM EDT | 2024-12-20 | 6.05 | 6.30 | 6.55 | -5.95 | -49.58% | 12 | 184 | 46.07% |
| NVDA250117P00595000 | 2024-05-23 11:46AM EDT | 2025-01-17 | 7.75 | 7.80 | 8.05 | -5.62 | -42.03% | 4 | 245 | 45.29% |
| NVDA250620P00595000 | 2024-05-02 12:28PM EDT | 2025-06-20 | 46.20 | 18.85 | 19.30 | 0.00 | - | 4 | 256 | 44.15% |
| NVDA251219P00595000 | 2024-05-16 2:34PM EDT | 2025-12-19 | 47.05 | 32.55 | 33.45 | 0.00 | - | 1 | 93 | 43.40% |
| NVDA260116P00595000 | 2024-05-23 1:17PM EDT | 2026-01-16 | 34.05 | 34.40 | 35.20 | -25.32 | -42.65% | 10 | 64 | 43.14% |
© 2024 Yahoo. All rights reserved.