NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:775.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00775000 | 2024-05-23 1:06PM EDT | 2024-05-24 | 279.50 | 267.70 | 270.70 | +113.95 | +68.83% | 219 | 250 | 282.39% |
| NVDA240531C00775000 | 2024-05-23 1:10PM EDT | 2024-05-31 | 279.44 | 270.55 | 273.30 | +98.39 | +54.34% | 205 | 66 | 145.01% |
| NVDA240607C00775000 | 2024-05-23 9:44AM EDT | 2024-06-07 | 263.50 | 269.40 | 272.45 | +88.20 | +50.31% | 31 | 32 | 105.63% |
| NVDA240614C00775000 | 2024-05-23 1:10PM EDT | 2024-06-14 | 281.65 | 270.50 | 273.20 | +100.20 | +55.22% | 1 | 4 | 90.52% |
| NVDA240621C00775000 | 2024-05-23 1:58PM EDT | 2024-06-21 | 277.10 | 271.90 | 273.80 | +97.10 | +53.94% | 83 | 1,487 | 81.44% |
| NVDA240719C00775000 | 2024-05-22 2:21PM EDT | 2024-07-19 | 182.15 | 277.05 | 279.80 | 0.00 | - | 4 | 92 | 66.39% |
| NVDA241220C00775000 | 2024-05-22 3:32PM EDT | 2024-12-20 | 243.91 | 321.60 | 325.25 | 0.00 | - | 3 | 56 | 58.62% |
| NVDA250221C00775000 | 2024-05-20 1:52PM EDT | 2025-02-21 | 323.00 | 338.30 | 340.70 | +58.50 | +22.12% | 1 | 149 | 57.90% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00775000 | 2024-05-23 2:14PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.04 | -1.10 | -97.35% | 1,339 | 2,463 | 130.47% |
| NVDA240531P00775000 | 2024-05-23 2:10PM EDT | 2024-05-31 | 0.26 | 0.20 | 0.25 | -1.80 | -87.38% | 354 | 601 | 74.90% |
| NVDA240607P00775000 | 2024-05-23 1:14PM EDT | 2024-06-07 | 0.31 | 0.34 | 0.40 | -2.47 | -88.85% | 96 | 183 | 59.64% |
| NVDA240614P00775000 | 2024-05-23 12:28PM EDT | 2024-06-14 | 0.61 | 0.64 | 0.69 | -3.70 | -85.85% | 36 | 109 | 53.81% |
| NVDA240621P00775000 | 2024-05-23 2:14PM EDT | 2024-06-21 | 0.91 | 0.89 | 0.94 | -4.39 | -82.67% | 854 | 1,897 | 49.56% |
| NVDA240628P00775000 | 2024-05-23 2:15PM EDT | 2024-06-28 | 1.29 | 1.04 | 1.65 | -5.21 | -82.57% | 83 | 62 | 48.88% |
| NVDA240719P00775000 | 2024-05-23 2:14PM EDT | 2024-07-19 | 2.31 | 2.21 | 2.32 | -8.54 | -78.71% | 162 | 520 | 41.49% |
| NVDA241220P00775000 | 2024-05-23 10:09AM EDT | 2024-12-20 | 28.35 | 27.80 | 28.40 | -21.05 | -42.61% | 7 | 490 | 42.21% |
| NVDA250221P00775000 | 2024-05-21 1:31PM EDT | 2025-02-21 | 38.05 | 37.60 | 38.45 | -20.95 | -35.51% | 10 | 21 | 41.79% |
© 2024 Yahoo. All rights reserved.