NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:945.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00945000 | 2024-05-23 2:33PM EDT | 2024-05-24 | 90.45 | 90.45 | 91.40 | +49.35 | +119.49% | 4,961 | 5,047 | 71.66% |
| NVDA240531C00945000 | 2024-05-23 2:32PM EDT | 2024-05-31 | 92.45 | 92.45 | 94.30 | +46.21 | +99.94% | 2,041 | 2,296 | 48.59% |
| NVDA240607C00945000 | 2024-05-23 2:25PM EDT | 2024-06-07 | 101.00 | 97.40 | 100.05 | +49.70 | +96.88% | 588 | 859 | 48.30% |
| NVDA240614C00945000 | 2024-05-23 2:08PM EDT | 2024-06-14 | 110.80 | 102.85 | 104.30 | +54.25 | +95.93% | 243 | 478 | 46.39% |
| NVDA240621C00945000 | 2024-05-23 2:28PM EDT | 2024-06-21 | 111.36 | 104.70 | 106.60 | +51.42 | +85.79% | 483 | 1,275 | 43.33% |
| NVDA240628C00945000 | 2024-05-23 1:54PM EDT | 2024-06-28 | 124.00 | 109.35 | 111.10 | +59.00 | +90.77% | 153 | 199 | 43.58% |
| NVDA240719C00945000 | 2024-05-23 2:33PM EDT | 2024-07-19 | 122.05 | 121.55 | 123.10 | +45.55 | +57.33% | 422 | 566 | 43.88% |
| NVDA240816C00945000 | 2024-05-23 2:28PM EDT | 2024-08-16 | 143.83 | 140.40 | 142.10 | +52.33 | +57.19% | 70 | 128 | 47.09% |
| NVDA241220C00945000 | 2024-05-23 1:29PM EDT | 2024-12-20 | 220.10 | 202.10 | 204.05 | +75.66 | +52.38% | 25 | 57 | 51.49% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00945000 | 2024-05-23 2:28PM EDT | 2024-05-24 | 0.48 | 0.48 | 0.52 | -36.12 | -98.69% | 4,965 | 4,241 | 64.21% |
| NVDA240531P00945000 | 2024-05-23 2:33PM EDT | 2024-05-31 | 2.12 | 2.12 | 2.23 | -39.38 | -94.78% | 2,336 | 1,023 | 40.83% |
| NVDA240607P00945000 | 2024-05-23 2:25PM EDT | 2024-06-07 | 4.90 | 5.10 | 5.30 | -41.33 | -89.40% | 484 | 562 | 38.81% |
| NVDA240614P00945000 | 2024-05-23 2:22PM EDT | 2024-06-14 | 8.23 | 9.15 | 9.50 | -42.72 | -83.85% | 201 | 175 | 39.46% |
| NVDA240621P00945000 | 2024-05-23 2:30PM EDT | 2024-06-21 | 11.29 | 11.30 | 11.50 | -42.23 | -78.91% | 1,134 | 1,228 | 37.17% |
| NVDA240628P00945000 | 2024-05-23 1:10PM EDT | 2024-06-28 | 14.41 | 14.55 | 15.45 | -42.59 | -74.72% | 59 | 97 | 37.81% |
| NVDA240719P00945000 | 2024-05-23 2:23PM EDT | 2024-07-19 | 22.26 | 23.65 | 24.10 | -43.19 | -65.99% | 340 | 415 | 37.15% |
| NVDA240816P00945000 | 2024-05-23 2:31PM EDT | 2024-08-16 | 35.85 | 35.70 | 36.35 | -39.69 | -52.54% | 106 | 606 | 37.98% |
| NVDA241220P00945000 | 2024-05-22 1:19PM EDT | 2024-12-20 | 84.09 | 82.35 | 83.15 | -34.11 | -28.86% | 1 | 13 | 41.05% |
© 2024 Yahoo. All rights reserved.