NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:905.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00905000 | 2024-05-23 3:22PM EDT | 2024-05-24 | 123.10 | 123.15 | 126.10 | +60.24 | +95.83% | 603 | 1,035 | 0.00% |
| NVDA240531C00905000 | 2024-05-23 3:22PM EDT | 2024-05-31 | 126.00 | 122.25 | 125.45 | +57.84 | +84.86% | 161 | 471 | 0.00% |
| NVDA240607C00905000 | 2024-05-23 2:22PM EDT | 2024-06-07 | 136.69 | 128.15 | 129.70 | +66.14 | +93.75% | 48 | 386 | 0.00% |
| NVDA240614C00905000 | 2024-05-23 3:32PM EDT | 2024-06-14 | 132.56 | 131.30 | 132.85 | +57.31 | +76.16% | 11 | 122 | 37.13% |
| NVDA240621C00905000 | 2024-05-23 3:31PM EDT | 2024-06-21 | 132.85 | 134.15 | 135.35 | +50.77 | +61.85% | 154 | 738 | 37.98% |
| NVDA240628C00905000 | 2024-05-23 10:30AM EDT | 2024-06-28 | 146.15 | 136.20 | 137.35 | +66.54 | +83.58% | 8 | 22 | 37.45% |
| NVDA240719C00905000 | 2024-05-23 3:12PM EDT | 2024-07-19 | 145.00 | 146.90 | 148.20 | +51.15 | +54.50% | 87 | 564 | 41.07% |
| NVDA241220C00905000 | 2024-05-23 2:14PM EDT | 2024-12-20 | 232.43 | 219.90 | 221.05 | +61.08 | +35.65% | 53 | 23 | 50.05% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00905000 | 2024-05-23 3:27PM EDT | 2024-05-24 | 0.26 | 0.22 | 0.25 | -18.93 | -98.65% | 1,402 | 1,492 | 80.08% |
| NVDA240531P00905000 | 2024-05-23 3:16PM EDT | 2024-05-31 | 1.14 | 0.99 | 1.06 | -22.78 | -95.23% | 571 | 418 | 47.68% |
| NVDA240607P00905000 | 2024-05-23 2:59PM EDT | 2024-06-07 | 2.37 | 2.54 | 2.67 | -25.60 | -91.53% | 94 | 245 | 43.20% |
| NVDA240614P00905000 | 2024-05-23 3:06PM EDT | 2024-06-14 | 5.26 | 5.00 | 5.25 | -27.99 | -84.18% | 67 | 107 | 42.73% |
| NVDA240621P00905000 | 2024-05-23 3:31PM EDT | 2024-06-21 | 6.90 | 6.65 | 6.75 | -28.34 | -80.42% | 483 | 547 | 40.22% |
| NVDA240628P00905000 | 2024-05-23 2:40PM EDT | 2024-06-28 | 7.54 | 8.80 | 9.15 | -30.54 | -80.20% | 79 | 72 | 39.83% |
| NVDA240719P00905000 | 2024-05-23 2:57PM EDT | 2024-07-19 | 15.00 | 16.10 | 16.45 | -34.16 | -69.49% | 138 | 390 | 39.28% |
| NVDA241220P00905000 | 2024-05-23 1:11PM EDT | 2024-12-20 | 62.22 | 68.30 | 68.95 | -36.13 | -36.74% | 5 | 19 | 42.00% |
© 2024 Yahoo. All rights reserved.