NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:965.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00965000 | 2024-05-23 3:31PM EDT | 2024-05-24 | 62.05 | 64.65 | 65.55 | +29.80 | +92.40% | 2,225 | 2,382 | 0.00% |
| NVDA240531C00965000 | 2024-05-23 3:33PM EDT | 2024-05-31 | 70.95 | 69.95 | 71.05 | +33.25 | +93.45% | 521 | 604 | 23.15% |
| NVDA240607C00965000 | 2024-05-23 3:19PM EDT | 2024-06-07 | 75.10 | 75.80 | 76.50 | +33.85 | +82.06% | 271 | 534 | 33.61% |
| NVDA240614C00965000 | 2024-05-23 3:25PM EDT | 2024-06-14 | 80.62 | 82.45 | 83.20 | +32.62 | +67.96% | 143 | 93 | 37.75% |
| NVDA240621C00965000 | 2024-05-23 3:33PM EDT | 2024-06-21 | 88.00 | 86.65 | 87.55 | +36.30 | +73.93% | 521 | 645 | 37.91% |
| NVDA240628C00965000 | 2024-05-23 3:33PM EDT | 2024-06-28 | 92.84 | 91.25 | 92.50 | +37.44 | +53.42% | 44 | 37 | 38.84% |
| NVDA240719C00965000 | 2024-05-23 1:43PM EDT | 2024-07-19 | 126.15 | 104.55 | 105.40 | +58.90 | +87.58% | 80 | 203 | 40.24% |
| NVDA241220C00965000 | 2024-05-23 1:28PM EDT | 2024-12-20 | 206.57 | 185.20 | 186.55 | +70.85 | +52.20% | 15 | 26 | 49.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00965000 | 2024-05-23 3:33PM EDT | 2024-05-24 | 0.65 | 0.63 | 0.66 | -47.40 | -98.63% | 4,453 | 457 | 54.44% |
| NVDA240531P00965000 | 2024-05-23 3:33PM EDT | 2024-05-31 | 3.90 | 3.95 | 4.15 | -50.85 | -92.04% | 2,453 | 1,691 | 40.17% |
| NVDA240607P00965000 | 2024-05-23 3:25PM EDT | 2024-06-07 | 10.77 | 9.40 | 9.65 | -47.13 | -81.40% | 543 | 112 | 40.60% |
| NVDA240614P00965000 | 2024-05-23 3:29PM EDT | 2024-06-14 | 16.25 | 15.20 | 15.50 | -44.51 | -73.26% | 93 | 19 | 41.61% |
| NVDA240621P00965000 | 2024-05-23 3:33PM EDT | 2024-06-21 | 18.65 | 18.00 | 18.25 | -44.96 | -70.68% | 557 | 232 | 39.41% |
| NVDA240628P00965000 | 2024-05-23 1:39PM EDT | 2024-06-28 | 18.72 | 22.00 | 22.55 | -48.17 | -72.01% | 171 | 24 | 39.53% |
| NVDA240719P00965000 | 2024-05-23 3:26PM EDT | 2024-07-19 | 32.80 | 32.10 | 32.50 | -51.25 | -60.98% | 55 | 109 | 38.71% |
| NVDA241220P00965000 | 2024-05-23 2:51PM EDT | 2024-12-20 | 92.83 | 93.50 | 94.20 | -41.49 | -30.89% | 3 | 2 | 41.77% |
© 2024 Yahoo. All rights reserved.