NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:975.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00975000 | 2024-05-23 2:48PM EDT | 2024-05-24 | 61.40 | 61.20 | 61.85 | +33.83 | +122.04% | 6,191 | 6,121 | 60.02% |
| NVDA240531C00975000 | 2024-05-23 2:39PM EDT | 2024-05-31 | 71.71 | 65.65 | 67.20 | +38.66 | +116.97% | 1,132 | 1,373 | 44.12% |
| NVDA240607C00975000 | 2024-05-23 2:46PM EDT | 2024-06-07 | 73.35 | 72.55 | 73.30 | +35.20 | +92.27% | 148 | 267 | 42.75% |
| NVDA240614C00975000 | 2024-05-23 1:20PM EDT | 2024-06-14 | 95.85 | 80.80 | 81.55 | +52.42 | +120.70% | 87 | 311 | 45.41% |
| NVDA240621C00975000 | 2024-05-23 2:30PM EDT | 2024-06-21 | 86.65 | 83.05 | 85.00 | +39.30 | +83.00% | 264 | 1,106 | 43.17% |
| NVDA240628C00975000 | 2024-05-23 2:45PM EDT | 2024-06-28 | 90.10 | 88.05 | 89.40 | +39.60 | +78.42% | 45 | 158 | 42.71% |
| NVDA240719C00975000 | 2024-05-23 2:47PM EDT | 2024-07-19 | 102.65 | 102.45 | 103.80 | +39.38 | +62.24% | 158 | 250 | 43.85% |
| NVDA241220C00975000 | 2024-05-23 1:51PM EDT | 2024-12-20 | 197.20 | 185.60 | 187.05 | +67.30 | +51.81% | 6 | 74 | 50.95% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00975000 | 2024-05-23 2:49PM EDT | 2024-05-24 | 0.86 | 0.89 | 0.94 | -51.36 | -98.35% | 7,565 | 794 | 50.71% |
| NVDA240531P00975000 | 2024-05-23 2:46PM EDT | 2024-05-31 | 5.35 | 5.00 | 5.15 | -53.23 | -90.87% | 3,577 | 598 | 38.29% |
| NVDA240607P00975000 | 2024-05-23 2:47PM EDT | 2024-06-07 | 11.19 | 11.15 | 11.50 | -50.91 | -83.42% | 615 | 25 | 39.49% |
| NVDA240614P00975000 | 2024-05-23 1:54PM EDT | 2024-06-14 | 15.40 | 16.60 | 16.95 | -50.88 | -76.77% | 213 | 16 | 39.66% |
| NVDA240621P00975000 | 2024-05-23 2:48PM EDT | 2024-06-21 | 20.20 | 19.80 | 20.10 | -50.00 | -71.58% | 770 | 185 | 37.96% |
| NVDA240719P00975000 | 2024-05-23 2:46PM EDT | 2024-07-19 | 34.20 | 33.95 | 34.45 | -48.25 | -58.52% | 163 | 91 | 37.34% |
| NVDA241220P00975000 | 2024-05-23 2:02PM EDT | 2024-12-20 | 91.73 | 95.30 | 96.00 | -43.12 | -31.98% | 6 | 11 | 40.62% |
© 2024 Yahoo. All rights reserved.