NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:925.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00925000 | 2024-05-23 12:42PM EDT | 2024-05-24 | 128.28 | 126.45 | 127.40 | +76.56 | +148.03% | 989 | 1,870 | 0.00% |
| NVDA240531C00925000 | 2024-05-23 12:43PM EDT | 2024-05-31 | 129.00 | 126.30 | 128.90 | +72.67 | +129.01% | 479 | 1,480 | 0.00% |
| NVDA240607C00925000 | 2024-05-23 12:26PM EDT | 2024-06-07 | 128.00 | 130.30 | 131.75 | +66.33 | +107.56% | 62 | 244 | 41.85% |
| NVDA240614C00925000 | 2024-05-23 11:51AM EDT | 2024-06-14 | 132.50 | 132.25 | 134.25 | +65.00 | +96.30% | 95 | 250 | 41.35% |
| NVDA240621C00925000 | 2024-05-23 12:28PM EDT | 2024-06-21 | 139.15 | 136.55 | 137.65 | +68.20 | +96.12% | 904 | 1,886 | 42.15% |
| NVDA240628C00925000 | 2024-05-23 12:45PM EDT | 2024-06-28 | 139.92 | 138.90 | 140.30 | +65.37 | +87.69% | 45 | 82 | 41.56% |
| NVDA240719C00925000 | 2024-05-23 12:22PM EDT | 2024-07-19 | 148.25 | 149.20 | 150.40 | +64.16 | +76.30% | 207 | 269 | 42.61% |
| NVDA241220C00925000 | 2024-05-23 12:08PM EDT | 2024-12-20 | 220.35 | 224.10 | 225.70 | +65.47 | +42.27% | 9 | 48 | 50.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00925000 | 2024-05-23 12:43PM EDT | 2024-05-24 | 0.17 | 0.17 | 0.19 | -26.91 | -99.37% | 3,053 | 3,150 | 75.49% |
| NVDA240531P00925000 | 2024-05-23 12:47PM EDT | 2024-05-31 | 0.97 | 0.93 | 1.05 | -30.73 | -96.94% | 1,110 | 1,063 | 46.46% |
| NVDA240607P00925000 | 2024-05-23 12:47PM EDT | 2024-06-07 | 2.37 | 2.32 | 2.42 | -34.43 | -93.56% | 304 | 680 | 41.24% |
| NVDA240614P00925000 | 2024-05-23 12:42PM EDT | 2024-06-14 | 4.65 | 4.70 | 4.85 | -38.24 | -89.16% | 178 | 198 | 40.83% |
| NVDA240621P00925000 | 2024-05-23 12:32PM EDT | 2024-06-21 | 6.39 | 6.40 | 6.60 | -36.72 | -85.18% | 907 | 781 | 39.02% |
| NVDA240628P00925000 | 2024-05-23 12:40PM EDT | 2024-06-28 | 8.39 | 8.60 | 8.90 | -38.68 | -82.18% | 104 | 36 | 38.55% |
| NVDA240719P00925000 | 2024-05-23 12:41PM EDT | 2024-07-19 | 15.20 | 15.50 | 15.85 | -40.44 | -72.68% | 49 | 159 | 37.82% |
| NVDA241220P00925000 | 2024-05-23 12:40PM EDT | 2024-12-20 | 69.28 | 69.25 | 70.05 | -37.92 | -35.37% | 9 | 90 | 41.48% |
© 2024 Yahoo. All rights reserved.