NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:90.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00090000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 816.30 | 944.15 | 948.45 | 0.00 | - | 1 | 756 | 282.81% |
| NVDA240920C00090000 | 2024-01-22 10:39AM EDT | 2024-09-20 | 512.78 | 585.15 | 598.20 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241220C00090000 | 2024-01-09 1:08PM EDT | 2024-12-20 | 450.04 | 603.35 | 618.50 | 0.00 | - | - | 1 | 0.00% |
| NVDA250117C00090000 | 2024-04-04 11:32AM EDT | 2025-01-17 | 807.17 | 797.80 | 806.50 | 0.00 | - | 1 | 189 | 0.00% |
| NVDA250620C00090000 | 2024-04-26 11:17AM EDT | 2025-06-20 | 787.00 | 948.75 | 958.60 | 0.00 | - | 2 | 81 | 141.85% |
| NVDA251219C00090000 | 2024-01-05 11:06AM EDT | 2025-12-19 | 406.41 | 578.50 | 581.30 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260116C00090000 | 2024-02-08 12:43PM EDT | 2026-01-16 | 621.96 | 786.00 | 806.00 | 0.00 | - | 1 | 17 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00090000 | 2024-05-23 10:58AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 933 | 246.88% |
| NVDA240920P00090000 | 2024-02-09 4:20PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.45 | 0.00 | - | 15 | 172 | 154.39% |
| NVDA241220P00090000 | 2024-02-21 3:54PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 117.87% |
| NVDA250117P00090000 | 2024-04-04 9:35AM EDT | 2025-01-17 | 0.06 | 0.00 | 0.36 | 0.00 | - | 1 | 1,269 | 107.23% |
| NVDA250620P00090000 | 2024-04-11 1:02PM EDT | 2025-06-20 | 0.24 | 0.00 | 0.51 | 0.00 | - | 15 | 106 | 86.62% |
| NVDA251219P00090000 | 2024-04-09 3:35PM EDT | 2025-12-19 | 0.38 | 0.17 | 0.55 | 0.00 | - | 7 | 22 | 74.32% |
| NVDA260116P00090000 | 2024-05-15 10:40AM EDT | 2026-01-16 | 0.30 | 0.16 | 0.51 | 0.00 | - | 1 | 204 | 72.02% |
| NVDA260618P00090000 | 2024-05-09 10:00AM EDT | 2026-06-18 | 0.59 | 0.26 | 0.74 | 0.00 | - | 3 | 141 | 67.24% |
| NVDA261218P00090000 | 2024-05-21 9:57AM EDT | 2026-12-18 | 0.80 | 0.37 | 0.85 | +0.26 | +48.15% | 2 | 27 | 61.77% |
© 2024 Yahoo. All rights reserved.