NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Strike:60.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00060000 | 2024-05-03 12:39PM EDT | 2024-06-21 | 827.70 | 991.60 | 994.10 | 0.00 | - | 1 | 174 | 0.00% |
| NVDA250117C00060000 | 2024-05-16 10:06AM EDT | 2025-01-17 | 890.00 | 994.00 | 1,000.45 | 0.00 | - | 1 | 65 | 177.54% |
| NVDA250620C00060000 | 2024-01-19 11:41AM EDT | 2025-06-20 | 524.83 | 661.95 | 678.05 | 0.00 | - | 3 | 28 | 0.00% |
| NVDA251219C00060000 | 2024-02-14 1:39PM EDT | 2025-12-19 | 672.64 | 822.15 | 829.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260116C00060000 | 2024-05-01 10:43AM EDT | 2026-01-16 | 791.26 | 990.70 | 1,007.65 | 0.00 | - | 1 | 51 | 123.91% |
| NVDA260618C00060000 | 2024-05-16 9:32AM EDT | 2026-06-18 | 898.10 | 992.00 | 1,007.90 | 0.00 | - | 1 | 3 | 114.24% |
| NVDA261218C00060000 | 2024-03-26 3:29PM EDT | 2026-12-18 | 892.76 | 768.00 | 783.95 | 0.00 | - | 1 | 21 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00060000 | 2024-03-01 12:46PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 397 | 321.88% |
| NVDA240920P00060000 | 2024-04-04 1:58PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 84 | 166.41% |
| NVDA241220P00060000 | 2024-05-23 9:39AM EDT | 2024-12-20 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 5 | 68 | 117.97% |
| NVDA250117P00060000 | 2024-05-23 11:39AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 2,270 | 96.88% |
| NVDA250620P00060000 | 2024-05-23 10:21AM EDT | 2025-06-20 | 0.08 | 0.08 | 0.24 | -0.02 | -20.00% | 343 | 599 | 97.66% |
| NVDA251219P00060000 | 2024-01-31 11:48AM EDT | 2025-12-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| NVDA260116P00060000 | 2024-05-23 12:34PM EDT | 2026-01-16 | 0.15 | 0.15 | 0.34 | -0.04 | -21.05% | 1 | 225 | 82.32% |
| NVDA260618P00060000 | 2024-05-13 12:40PM EDT | 2026-06-18 | 0.19 | 0.00 | 0.80 | 0.00 | - | 10 | 19 | 77.54% |
| NVDA261218P00060000 | 2024-04-23 3:25PM EDT | 2026-12-18 | 0.44 | 0.30 | 1.44 | 0.00 | - | 52 | 12 | 76.47% |
© 2024 Yahoo. All rights reserved.