NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:785.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00785000 | 2024-05-23 3:07PM EDT | 2024-05-24 | 242.75 | 240.70 | 244.45 | +78.75 | +48.02% | 68 | 108 | 0.00% |
| NVDA240531C00785000 | 2024-05-23 2:44PM EDT | 2024-05-31 | 253.40 | 241.45 | 245.10 | +85.85 | +51.24% | 55 | 494 | 0.00% |
| NVDA240607C00785000 | 2024-05-23 10:26AM EDT | 2024-06-07 | 255.00 | 243.45 | 247.40 | +95.00 | +59.38% | 1 | 39 | 0.00% |
| NVDA240614C00785000 | 2024-05-23 2:44PM EDT | 2024-06-14 | 255.40 | 242.40 | 246.00 | +82.15 | +47.42% | 1 | 14 | 0.00% |
| NVDA240621C00785000 | 2024-05-23 3:14PM EDT | 2024-06-21 | 243.77 | 245.20 | 247.85 | +79.37 | +48.28% | 69 | 502 | 0.00% |
| NVDA240628C00785000 | 2024-05-22 2:59PM EDT | 2024-06-28 | 168.00 | 244.95 | 250.10 | 0.00 | - | 75 | 77 | 0.00% |
| NVDA240719C00785000 | 2024-05-21 3:32PM EDT | 2024-07-19 | 248.06 | 251.45 | 254.90 | +61.56 | +33.01% | 2 | 72 | 41.05% |
| NVDA241220C00785000 | 2024-05-23 9:43AM EDT | 2024-12-20 | 306.05 | 299.80 | 301.35 | +73.17 | +31.42% | 3 | 21 | 51.07% |
| NVDA250221C00785000 | 2024-05-20 1:53PM EDT | 2025-02-21 | 258.95 | 316.55 | 319.40 | 0.00 | - | 4 | 34 | 51.94% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00785000 | 2024-05-23 3:19PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -1.45 | -96.67% | 1,030 | 2,524 | 129.30% |
| NVDA240531P00785000 | 2024-05-23 3:16PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.27 | -2.10 | -89.36% | 474 | 581 | 73.14% |
| NVDA240607P00785000 | 2024-05-23 3:09PM EDT | 2024-06-07 | 0.50 | 0.44 | 0.50 | -2.90 | -85.29% | 254 | 139 | 59.11% |
| NVDA240614P00785000 | 2024-05-23 2:53PM EDT | 2024-06-14 | 0.93 | 0.85 | 0.92 | -4.22 | -81.94% | 74 | 116 | 53.93% |
| NVDA240621P00785000 | 2024-05-23 3:13PM EDT | 2024-06-21 | 1.24 | 1.16 | 1.23 | -4.67 | -79.02% | 143 | 808 | 49.72% |
| NVDA240628P00785000 | 2024-05-23 2:40PM EDT | 2024-06-28 | 1.37 | 1.37 | 1.78 | -6.23 | -81.97% | 77 | 115 | 47.66% |
| NVDA240719P00785000 | 2024-05-23 3:16PM EDT | 2024-07-19 | 3.30 | 3.10 | 3.30 | -8.85 | -72.84% | 83 | 169 | 42.80% |
| NVDA241220P00785000 | 2024-05-23 12:09PM EDT | 2024-12-20 | 29.36 | 32.15 | 32.80 | -20.44 | -41.04% | 31 | 17 | 43.30% |
| NVDA250221P00785000 | 2024-05-23 11:32AM EDT | 2025-02-21 | 39.96 | 42.80 | 44.05 | -22.24 | -35.76% | 2 | 9 | 43.03% |
© 2024 Yahoo. All rights reserved.