NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Strike:865.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00865000 | 2024-05-23 12:24PM EDT | 2024-05-24 | 184.65 | 186.80 | 188.15 | +91.90 | +99.08% | 751 | 1,418 | 0.00% |
| NVDA240531C00865000 | 2024-05-23 12:46PM EDT | 2024-05-31 | 188.02 | 188.15 | 190.40 | +91.02 | +93.84% | 66 | 115 | 62.04% |
| NVDA240607C00865000 | 2024-05-23 10:55AM EDT | 2024-06-07 | 178.65 | 189.45 | 191.80 | +84.26 | +89.27% | 4 | 114 | 56.14% |
| NVDA240614C00865000 | 2024-05-23 11:04AM EDT | 2024-06-14 | 179.81 | 190.90 | 193.30 | +78.51 | +77.50% | 8 | 34 | 52.40% |
| NVDA240621C00865000 | 2024-05-23 12:44PM EDT | 2024-06-21 | 192.70 | 192.70 | 194.80 | +87.70 | +83.52% | 56 | 537 | 49.79% |
| NVDA240628C00865000 | 2024-05-15 10:21AM EDT | 2024-06-28 | 108.84 | 192.40 | 198.55 | 0.00 | - | 2 | 1 | 51.94% |
| NVDA240719C00865000 | 2024-05-23 11:52AM EDT | 2024-07-19 | 200.20 | 201.85 | 203.30 | +77.90 | +63.70% | 29 | 183 | 47.37% |
| NVDA241220C00865000 | 2024-05-23 12:37PM EDT | 2024-12-20 | 265.00 | 264.10 | 265.65 | +81.87 | +44.71% | 15 | 35 | 52.43% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00865000 | 2024-05-23 12:51PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | -8.77 | -98.87% | 1,288 | 3,141 | 101.76% |
| NVDA240531P00865000 | 2024-05-23 12:47PM EDT | 2024-05-31 | 0.49 | 0.42 | 0.51 | -13.23 | -96.43% | 373 | 648 | 58.20% |
| NVDA240607P00865000 | 2024-05-23 12:47PM EDT | 2024-06-07 | 0.81 | 0.73 | 0.84 | -14.50 | -94.71% | 170 | 253 | 47.68% |
| NVDA240614P00865000 | 2024-05-23 10:44AM EDT | 2024-06-14 | 1.62 | 1.54 | 1.64 | -16.78 | -91.20% | 82 | 113 | 44.61% |
| NVDA240621P00865000 | 2024-05-23 11:59AM EDT | 2024-06-21 | 2.42 | 2.25 | 2.33 | -18.58 | -88.48% | 476 | 753 | 41.79% |
| NVDA240628P00865000 | 2024-05-23 12:29PM EDT | 2024-06-28 | 3.25 | 3.05 | 3.35 | -20.96 | -86.58% | 25 | 29 | 40.62% |
| NVDA240719P00865000 | 2024-05-23 12:41PM EDT | 2024-07-19 | 6.81 | 6.80 | 6.95 | -24.65 | -78.35% | 125 | 467 | 38.76% |
| NVDA241220P00865000 | 2024-05-23 11:18AM EDT | 2024-12-20 | 51.55 | 48.80 | 49.35 | -28.05 | -35.24% | 18 | 45 | 41.90% |
© 2024 Yahoo. All rights reserved.