NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:705.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00705000 | 2024-05-22 3:43PM EDT | 2024-05-24 | 241.88 | 350.30 | 353.20 | 0.00 | - | 53 | 826 | 218.56% |
| NVDA240531C00705000 | 2024-05-23 9:30AM EDT | 2024-05-31 | 316.57 | 350.20 | 353.30 | +68.32 | +27.52% | 1 | 20 | 106.84% |
| NVDA240607C00705000 | 2024-05-22 10:23AM EDT | 2024-06-07 | 242.65 | 351.45 | 354.50 | 0.00 | - | 4 | 4 | 64.65% |
| NVDA240614C00705000 | 2024-05-22 9:49AM EDT | 2024-06-14 | 246.20 | 352.15 | 355.55 | 0.00 | - | 2 | 0 | 75.24% |
| NVDA240621C00705000 | 2024-05-23 10:23AM EDT | 2024-06-21 | 334.41 | 353.05 | 355.70 | +85.71 | +34.46% | 18 | 551 | 70.48% |
| NVDA240719C00705000 | 2024-05-21 9:31AM EDT | 2024-07-19 | 241.99 | 356.25 | 360.05 | 0.00 | - | 1 | 64 | 64.03% |
| NVDA250117C00705000 | 2024-05-23 10:41AM EDT | 2025-01-17 | 383.00 | 395.05 | 396.80 | +87.55 | +29.63% | 10 | 347 | 58.03% |
| NVDA250221C00705000 | 2024-05-14 9:30AM EDT | 2025-02-21 | 271.50 | 401.50 | 406.25 | 0.00 | - | 1 | 55 | 58.08% |
| NVDA250620C00705000 | 2024-05-23 10:34AM EDT | 2025-06-20 | 418.00 | 428.55 | 430.70 | +81.00 | +24.04% | 3 | 129 | 58.31% |
| NVDA251219C00705000 | 2024-05-23 9:47AM EDT | 2025-12-19 | 450.90 | 463.60 | 466.50 | +139.35 | +44.73% | 1 | 98 | 58.64% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00705000 | 2024-05-23 1:14PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.38 | -97.44% | 359 | 855 | 167.19% |
| NVDA240531P00705000 | 2024-05-23 1:20PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.10 | -0.58 | -87.88% | 156 | 390 | 91.41% |
| NVDA240607P00705000 | 2024-05-23 10:56AM EDT | 2024-06-07 | 0.17 | 0.12 | 0.20 | -0.82 | -82.83% | 9 | 77 | 72.95% |
| NVDA240614P00705000 | 2024-05-23 10:09AM EDT | 2024-06-14 | 0.33 | 0.30 | 0.35 | -1.08 | -76.60% | 120 | 34 | 65.80% |
| NVDA240621P00705000 | 2024-05-23 12:43PM EDT | 2024-06-21 | 0.50 | 0.48 | 0.50 | -0.93 | -65.03% | 52 | 577 | 60.57% |
| NVDA240719P00705000 | 2024-05-23 1:15PM EDT | 2024-07-19 | 1.00 | 0.94 | 1.03 | -3.20 | -76.19% | 28 | 566 | 48.18% |
| NVDA250117P00705000 | 2024-05-23 1:10PM EDT | 2025-01-17 | 18.64 | 18.20 | 18.70 | -13.81 | -42.56% | 15 | 357 | 43.50% |
| NVDA250221P00705000 | 2024-05-01 1:37PM EDT | 2025-02-21 | 72.17 | 22.80 | 23.60 | 0.00 | - | 1 | 59 | 43.73% |
| NVDA250620P00705000 | 2024-05-23 9:48AM EDT | 2025-06-20 | 39.55 | 36.90 | 37.60 | -15.05 | -27.56% | 1 | 69 | 43.02% |
| NVDA251219P00705000 | 2024-05-23 12:22PM EDT | 2025-12-19 | 57.78 | 56.80 | 57.65 | -19.87 | -25.59% | 2 | 43 | 42.33% |
© 2024 Yahoo. All rights reserved.