NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Strike:625.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00625000 | 2024-05-23 11:41AM EDT | 2024-05-24 | 424.41 | 433.15 | 436.05 | +101.94 | +31.61% | 6 | 10 | 400.59% |
| NVDA240607C00625000 | 2024-05-20 11:45AM EDT | 2024-06-07 | 318.01 | 433.00 | 436.40 | 0.00 | - | 4 | 10 | 142.32% |
| NVDA240614C00625000 | 2024-05-20 11:45AM EDT | 2024-06-14 | 318.84 | 434.25 | 437.55 | 0.00 | - | 4 | 5 | 125.17% |
| NVDA240621C00625000 | 2024-05-23 11:41AM EDT | 2024-06-21 | 426.73 | 432.80 | 437.80 | +95.53 | +28.84% | 4 | 874 | 106.87% |
| NVDA240719C00625000 | 2024-05-23 12:49PM EDT | 2024-07-19 | 433.33 | 438.15 | 441.35 | +105.13 | +32.03% | 5 | 301 | 89.13% |
| NVDA240920C00625000 | 2024-05-20 9:58AM EDT | 2024-09-20 | 344.03 | 446.50 | 449.95 | 0.00 | - | 1 | 584 | 73.24% |
| NVDA241220C00625000 | 2024-05-23 11:08AM EDT | 2024-12-20 | 446.17 | 460.45 | 464.10 | +85.67 | +23.76% | 1 | 255 | 66.43% |
| NVDA250117C00625000 | 2024-05-23 12:44PM EDT | 2025-01-17 | 460.07 | 466.35 | 468.25 | +96.07 | +26.39% | 22 | 1,152 | 65.72% |
| NVDA250221C00625000 | 2024-05-23 9:47AM EDT | 2025-02-21 | 452.05 | 470.50 | 476.80 | +80.05 | +21.52% | 2 | 54 | 65.10% |
| NVDA250620C00625000 | 2024-05-23 11:04AM EDT | 2025-06-20 | 476.24 | 491.35 | 493.25 | +102.75 | +27.51% | 2 | 238 | 62.80% |
| NVDA251219C00625000 | 2024-05-15 1:07PM EDT | 2025-12-19 | 424.07 | 520.95 | 524.40 | 0.00 | - | 1 | 185 | 62.35% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00625000 | 2024-05-23 10:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 155 | 448 | 196.88% |
| NVDA240607P00625000 | 2024-05-23 9:37AM EDT | 2024-06-07 | 0.08 | 0.04 | 0.12 | -0.27 | -77.14% | 10 | 61 | 86.52% |
| NVDA240614P00625000 | 2024-05-23 12:59PM EDT | 2024-06-14 | 0.18 | 0.13 | 0.21 | -0.27 | -60.00% | 5 | 6 | 77.54% |
| NVDA240621P00625000 | 2024-05-23 11:32AM EDT | 2024-06-21 | 0.32 | 0.27 | 0.33 | -0.28 | -46.67% | 25 | 1,062 | 72.12% |
| NVDA240719P00625000 | 2024-05-23 11:19AM EDT | 2024-07-19 | 0.53 | 0.45 | 0.55 | -0.79 | -59.85% | 268 | 834 | 55.08% |
| NVDA240920P00625000 | 2024-05-23 1:07PM EDT | 2024-09-20 | 2.56 | 2.28 | 2.53 | -3.19 | -55.48% | 29 | 337 | 48.17% |
| NVDA241220P00625000 | 2024-05-23 10:38AM EDT | 2024-12-20 | 8.43 | 7.80 | 8.20 | -6.82 | -44.72% | 6 | 136 | 45.84% |
| NVDA250117P00625000 | 2024-05-23 1:26PM EDT | 2025-01-17 | 9.77 | 9.60 | 9.85 | -7.63 | -43.85% | 46 | 570 | 44.96% |
| NVDA250221P00625000 | 2024-05-23 9:42AM EDT | 2025-02-21 | 13.76 | 12.35 | 12.90 | -8.91 | -39.30% | 3 | 259 | 44.90% |
| NVDA250620P00625000 | 2024-05-23 1:11PM EDT | 2025-06-20 | 22.85 | 22.10 | 22.90 | -13.71 | -37.50% | 2 | 920 | 44.07% |
| NVDA251219P00625000 | 2024-05-21 3:47PM EDT | 2025-12-19 | 51.75 | 37.65 | 38.45 | 0.00 | - | 24 | 135 | 43.29% |
© 2024 Yahoo. All rights reserved.