NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1390.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01390000 | 2024-05-15 12:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 615 | 118.75% |
| NVDA240524C01390000 | 2024-05-15 3:09PM EDT | 2024-05-24 | 0.23 | 0.23 | 0.26 | -0.02 | -8.00% | 1,772 | 711 | 89.26% |
| NVDA240531C01390000 | 2024-05-15 12:42PM EDT | 2024-05-31 | 0.47 | 0.45 | 0.58 | -0.01 | -2.08% | 14 | 71 | 74.51% |
| NVDA240607C01390000 | 2024-05-15 1:20PM EDT | 2024-06-07 | 0.74 | 0.81 | 0.91 | +0.10 | +15.63% | 14 | 8 | 66.99% |
| NVDA240614C01390000 | 2024-05-10 9:55AM EDT | 2024-06-14 | 1.65 | 1.20 | 1.54 | 0.00 | - | 2 | 6 | 62.94% |
| NVDA250221C01390000 | 2024-05-15 3:05PM EDT | 2025-02-21 | 53.10 | 53.80 | 54.65 | +6.17 | +13.15% | 2 | 23 | 50.65% |
| NVDA250321C01390000 | 2024-05-15 10:57AM EDT | 2025-03-21 | 59.50 | 61.15 | 61.95 | +6.30 | +11.84% | 1 | 11 | 50.85% |
| NVDA250620C01390000 | 2024-05-06 12:59PM EDT | 2025-06-20 | 81.58 | 83.70 | 84.50 | 0.00 | - | 2 | 25 | 51.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01390000 | 2024-04-04 11:30AM EDT | 2024-05-17 | 495.32 | 497.45 | 504.70 | 0.00 | - | 2 | 0 | 503.18% |
| NVDA240607P01390000 | 2024-04-29 10:16AM EDT | 2024-06-07 | 517.67 | 440.10 | 447.20 | 0.00 | - | - | 0 | 83.42% |
| NVDA250321P01390000 | 2024-05-10 11:24AM EDT | 2025-03-21 | 506.65 | 457.50 | 472.05 | 0.00 | - | - | 0 | 38.40% |
© 2024 Yahoo. All rights reserved.