NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:605.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00605000 | 2024-05-17 2:11PM EDT | 2024-05-24 | 320.90 | 446.05 | 449.25 | 0.00 | - | 2 | 2 | 502.66% |
| NVDA240607C00605000 | 2024-05-16 2:54PM EDT | 2024-06-07 | 344.29 | 445.55 | 448.50 | 0.00 | - | 3 | 3 | 174.85% |
| NVDA240614C00605000 | 2024-05-23 1:12PM EDT | 2024-06-14 | 451.30 | 447.70 | 451.40 | +109.36 | +31.98% | 1 | 1 | 154.99% |
| NVDA240621C00605000 | 2024-05-23 9:36AM EDT | 2024-06-21 | 433.45 | 449.60 | 452.20 | +100.15 | +30.05% | 1 | 643 | 139.64% |
| NVDA240719C00605000 | 2024-05-23 1:25PM EDT | 2024-07-19 | 457.73 | 452.15 | 456.10 | +107.63 | +30.74% | 21 | 96 | 106.66% |
| NVDA240920C00605000 | 2024-05-22 3:55PM EDT | 2024-09-20 | 360.81 | 459.25 | 462.65 | 0.00 | - | 2 | 238 | 81.87% |
| NVDA241220C00605000 | 2024-05-03 11:49AM EDT | 2024-12-20 | 322.80 | 472.85 | 475.95 | 0.00 | - | 2 | 472 | 72.04% |
| NVDA250117C00605000 | 2024-05-23 10:04AM EDT | 2025-01-17 | 470.00 | 477.55 | 479.70 | +87.40 | +22.84% | 4 | 497 | 70.45% |
| NVDA250221C00605000 | 2024-05-17 3:05PM EDT | 2025-02-21 | 370.66 | 481.75 | 488.00 | 0.00 | - | 51 | 89 | 69.47% |
| NVDA250620C00605000 | 2024-05-23 10:27AM EDT | 2025-06-20 | 490.42 | 503.05 | 505.95 | +82.42 | +20.20% | 10 | 166 | 66.98% |
| NVDA251219C00605000 | 2024-05-15 1:51PM EDT | 2025-12-19 | 437.72 | 529.20 | 533.00 | 0.00 | - | 11 | 103 | 64.72% |
| NVDA260116C00605000 | 2024-05-23 12:54PM EDT | 2026-01-16 | 535.83 | 533.35 | 536.65 | +94.48 | +21.41% | 8 | 56 | 64.49% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00605000 | 2024-05-23 9:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 5 | 130 | 206.25% |
| NVDA240607P00605000 | 2024-05-23 10:35AM EDT | 2024-06-07 | 0.07 | 0.03 | 0.09 | -0.26 | -78.79% | 4 | 12 | 87.50% |
| NVDA240614P00605000 | 2024-05-20 12:22PM EDT | 2024-06-14 | 0.42 | 0.12 | 0.19 | 0.00 | - | 3 | 7 | 79.69% |
| NVDA240621P00605000 | 2024-05-23 12:52PM EDT | 2024-06-21 | 0.24 | 0.25 | 0.30 | -0.26 | -52.00% | 62 | 1,375 | 74.12% |
| NVDA240719P00605000 | 2024-05-23 11:48AM EDT | 2024-07-19 | 0.49 | 0.38 | 0.50 | -0.60 | -55.05% | 3 | 237 | 56.25% |
| NVDA240920P00605000 | 2024-05-23 12:29PM EDT | 2024-09-20 | 2.14 | 1.89 | 2.08 | -2.38 | -52.65% | 29 | 179 | 48.33% |
| NVDA241220P00605000 | 2024-05-23 12:37PM EDT | 2024-12-20 | 6.74 | 6.40 | 7.00 | -6.66 | -49.70% | 1 | 78 | 45.83% |
| NVDA250117P00605000 | 2024-05-23 11:40AM EDT | 2025-01-17 | 8.42 | 8.15 | 8.45 | -7.67 | -47.67% | 10 | 285 | 44.92% |
| NVDA250221P00605000 | 2024-05-17 10:34AM EDT | 2025-02-21 | 21.55 | 10.20 | 11.40 | 0.00 | - | 5 | 22 | 45.06% |
| NVDA250620P00605000 | 2024-05-23 1:34PM EDT | 2025-06-20 | 19.50 | 19.80 | 20.40 | -10.50 | -35.00% | 2 | 93 | 44.04% |
| NVDA251219P00605000 | 2024-05-13 12:30PM EDT | 2025-12-19 | 55.00 | 33.85 | 34.80 | 0.00 | - | 2 | 61 | 43.21% |
| NVDA260116P00605000 | 2024-05-23 12:45PM EDT | 2026-01-16 | 36.50 | 36.05 | 36.85 | -12.26 | -25.14% | 9 | 229 | 43.05% |
© 2024 Yahoo. All rights reserved.