NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:685.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00685000 | 2024-05-20 9:35AM EDT | 2024-05-24 | 261.65 | 340.65 | 344.65 | 0.00 | - | 2 | 27 | 0.00% |
| NVDA240531C00685000 | 2024-05-14 10:31AM EDT | 2024-05-31 | 344.21 | 342.55 | 346.45 | +116.98 | +51.48% | 1 | 202 | 0.00% |
| NVDA240607C00685000 | 2024-05-16 9:56AM EDT | 2024-06-07 | 272.15 | 342.70 | 346.90 | 0.00 | - | 6 | 5 | 0.00% |
| NVDA240621C00685000 | 2024-05-23 9:43AM EDT | 2024-06-21 | 354.15 | 343.95 | 347.75 | +86.72 | +32.43% | 14 | 491 | 0.00% |
| NVDA240719C00685000 | 2024-05-23 12:59PM EDT | 2024-07-19 | 378.04 | 349.25 | 352.60 | +108.89 | +40.46% | 19 | 260 | 54.45% |
| NVDA250117C00685000 | 2024-05-23 2:50PM EDT | 2025-01-17 | 391.65 | 385.60 | 387.85 | +74.57 | +23.52% | 105 | 226 | 55.42% |
| NVDA250221C00685000 | 2024-05-22 11:55AM EDT | 2025-02-21 | 324.62 | 393.10 | 396.50 | 0.00 | - | 1 | 62 | 55.98% |
| NVDA250620C00685000 | 2024-05-21 2:46PM EDT | 2025-06-20 | 430.15 | 417.15 | 419.45 | +79.42 | +22.64% | 24 | 154 | 56.19% |
| NVDA251219C00685000 | 2024-05-23 12:15PM EDT | 2025-12-19 | 469.29 | 450.80 | 454.30 | +116.24 | +32.92% | 1 | 43 | 56.96% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00685000 | 2024-05-23 3:24PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 654 | 975 | 156.25% |
| NVDA240531P00685000 | 2024-05-23 3:00PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.11 | -0.37 | -80.43% | 15 | 253 | 92.97% |
| NVDA240607P00685000 | 2024-05-23 1:01PM EDT | 2024-06-07 | 0.15 | 0.16 | 0.23 | -0.60 | -80.00% | 50 | 102 | 75.88% |
| NVDA240614P00685000 | 2024-05-22 3:06PM EDT | 2024-06-14 | 0.35 | 0.33 | 0.40 | -0.69 | -66.35% | 2 | 28 | 67.97% |
| NVDA240621P00685000 | 2024-05-23 11:12AM EDT | 2024-06-21 | 0.43 | 0.50 | 0.55 | -0.77 | -64.17% | 33 | 990 | 62.28% |
| NVDA240719P00685000 | 2024-05-23 3:23PM EDT | 2024-07-19 | 1.04 | 0.97 | 1.09 | -2.06 | -66.45% | 82 | 210 | 49.52% |
| NVDA250117P00685000 | 2024-05-23 3:00PM EDT | 2025-01-17 | 17.50 | 17.50 | 17.90 | -11.05 | -38.70% | 23 | 445 | 43.82% |
| NVDA250221P00685000 | 2024-05-15 1:03PM EDT | 2025-02-21 | 36.47 | 21.60 | 22.65 | 0.00 | - | 1 | 6 | 44.04% |
| NVDA250620P00685000 | 2024-05-23 12:10PM EDT | 2025-06-20 | 33.75 | 35.40 | 36.15 | -16.43 | -32.74% | 4 | 69 | 43.29% |
| NVDA251219P00685000 | 2024-05-23 12:15PM EDT | 2025-12-19 | 52.80 | 54.50 | 55.70 | -18.85 | -26.31% | 3 | 29 | 42.61% |
© 2024 Yahoo. All rights reserved.