NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:805.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00805000 | 2024-05-23 3:18PM EDT | 2024-05-24 | 221.65 | 219.65 | 223.45 | +76.06 | +52.24% | 95 | 202 | 0.00% |
| NVDA240531C00805000 | 2024-05-23 12:53PM EDT | 2024-05-31 | 250.00 | 219.30 | 223.55 | +101.55 | +68.41% | 7 | 61 | 0.00% |
| NVDA240607C00805000 | 2024-05-23 2:00PM EDT | 2024-06-07 | 243.90 | 221.80 | 225.85 | +105.47 | +76.19% | 2 | 30 | 0.00% |
| NVDA240614C00805000 | 2024-05-20 2:37PM EDT | 2024-06-14 | 156.00 | 223.55 | 227.05 | 0.00 | - | 60 | 12 | 0.00% |
| NVDA240621C00805000 | 2024-05-23 12:56PM EDT | 2024-06-21 | 253.89 | 225.20 | 229.15 | +99.42 | +64.36% | 37 | 476 | 0.00% |
| NVDA240628C00805000 | 2024-05-23 9:48AM EDT | 2024-06-28 | 244.18 | 226.00 | 230.35 | +86.68 | +55.03% | 11 | 211 | 0.00% |
| NVDA240719C00805000 | 2024-05-23 3:10PM EDT | 2024-07-19 | 231.99 | 232.10 | 233.90 | +64.74 | +38.71% | 28 | 499 | 36.65% |
| NVDA241220C00805000 | 2024-05-23 1:53PM EDT | 2024-12-20 | 304.06 | 281.85 | 286.25 | +78.02 | +34.52% | 6 | 25 | 50.02% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00805000 | 2024-05-23 3:13PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.07 | -2.20 | -97.78% | 1,271 | 2,473 | 120.31% |
| NVDA240531P00805000 | 2024-05-23 3:19PM EDT | 2024-05-31 | 0.32 | 0.30 | 0.34 | -3.34 | -91.26% | 429 | 1,408 | 68.80% |
| NVDA240607P00805000 | 2024-05-23 3:19PM EDT | 2024-06-07 | 0.58 | 0.55 | 0.61 | -4.27 | -88.04% | 80 | 161 | 55.86% |
| NVDA240614P00805000 | 2024-05-23 2:19PM EDT | 2024-06-14 | 0.91 | 1.07 | 1.15 | -6.24 | -87.27% | 73 | 96 | 51.39% |
| NVDA240621P00805000 | 2024-05-23 3:10PM EDT | 2024-06-21 | 1.54 | 1.48 | 1.55 | -7.06 | -82.09% | 302 | 600 | 47.59% |
| NVDA240628P00805000 | 2024-05-23 1:46PM EDT | 2024-06-28 | 1.93 | 1.90 | 2.06 | -9.17 | -82.61% | 64 | 92 | 45.11% |
| NVDA240719P00805000 | 2024-05-23 3:09PM EDT | 2024-07-19 | 4.15 | 4.10 | 4.30 | -10.65 | -71.96% | 78 | 216 | 41.86% |
| NVDA241220P00805000 | 2024-05-23 9:30AM EDT | 2024-12-20 | 35.56 | 37.25 | 37.80 | -20.89 | -37.01% | 2 | 37 | 43.14% |
© 2024 Yahoo. All rights reserved.