NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Strike:815.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00815000 | 2024-05-23 1:25PM EDT | 2024-05-24 | 241.45 | 240.70 | 242.50 | +105.65 | +77.78% | 70 | 649 | 0.00% |
| NVDA240531C00815000 | 2024-05-23 1:02PM EDT | 2024-05-31 | 237.95 | 241.90 | 244.40 | +98.65 | +70.82% | 18 | 165 | 76.03% |
| NVDA240607C00815000 | 2024-05-23 9:51AM EDT | 2024-06-07 | 218.75 | 242.55 | 245.20 | +77.75 | +55.14% | 3 | 132 | 64.59% |
| NVDA240614C00815000 | 2024-05-23 9:35AM EDT | 2024-06-14 | 223.90 | 243.50 | 246.80 | +75.00 | +50.37% | 2 | 29 | 60.91% |
| NVDA240621C00815000 | 2024-05-23 12:56PM EDT | 2024-06-21 | 243.94 | 245.20 | 247.00 | +101.54 | +71.31% | 71 | 563 | 56.83% |
| NVDA240628C00815000 | 2024-05-22 2:45PM EDT | 2024-06-28 | 227.10 | 244.90 | 251.35 | +86.34 | +61.34% | 2 | 5 | 56.63% |
| NVDA240719C00815000 | 2024-05-23 9:45AM EDT | 2024-07-19 | 235.20 | 251.65 | 253.45 | +80.42 | +51.96% | 2 | 70 | 52.59% |
| NVDA241220C00815000 | 2024-05-23 11:58AM EDT | 2024-12-20 | 294.22 | 302.85 | 304.50 | +82.59 | +39.03% | 2 | 14 | 54.32% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00815000 | 2024-05-23 1:01PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | -2.80 | -97.90% | 1,405 | 3,946 | 124.61% |
| NVDA240531P00815000 | 2024-05-23 1:17PM EDT | 2024-05-31 | 0.28 | 0.25 | 0.30 | -4.21 | -93.76% | 178 | 474 | 69.19% |
| NVDA240607P00815000 | 2024-05-23 11:30AM EDT | 2024-06-07 | 0.47 | 0.39 | 0.46 | -5.79 | -92.49% | 87 | 143 | 54.83% |
| NVDA240614P00815000 | 2024-05-23 12:40PM EDT | 2024-06-14 | 0.84 | 0.78 | 0.86 | -7.66 | -90.12% | 84 | 184 | 50.15% |
| NVDA240621P00815000 | 2024-05-23 1:12PM EDT | 2024-06-21 | 1.20 | 1.20 | 1.25 | -8.99 | -88.22% | 547 | 1,137 | 46.91% |
| NVDA240628P00815000 | 2024-05-23 1:07PM EDT | 2024-06-28 | 1.61 | 1.51 | 1.76 | -11.44 | -87.66% | 77 | 60 | 44.79% |
| NVDA240719P00815000 | 2024-05-23 1:01PM EDT | 2024-07-19 | 3.50 | 3.35 | 3.50 | -14.00 | -80.00% | 49 | 199 | 40.84% |
| NVDA241220P00815000 | 2024-05-22 11:10AM EDT | 2024-12-20 | 41.42 | 35.05 | 35.55 | -18.99 | -31.44% | 1 | 114 | 42.49% |
© 2024 Yahoo. All rights reserved.