NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Strike:45.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00045000 | 2023-07-26 11:46AM EDT | 2024-06-21 | 408.55 | 413.00 | 422.90 | 0.00 | - | 2 | 138 | 0.00% |
| NVDA240816C00045000 | 2024-02-29 11:37AM EDT | 2024-08-16 | 749.82 | 854.40 | 868.75 | 0.00 | - | - | 1 | 0.00% |
| NVDA240920C00045000 | 2024-05-01 11:57AM EDT | 2024-09-20 | 775.21 | 900.15 | 910.70 | 0.00 | - | - | 2 | 235.64% |
| NVDA250117C00045000 | 2024-02-09 4:00PM EDT | 2025-01-17 | 676.97 | 826.30 | 841.65 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA250620C00045000 | 2023-04-05 3:53PM EDT | 2025-06-20 | 227.75 | 241.10 | 250.90 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618C00045000 | 2024-02-09 4:14PM EDT | 2026-06-18 | 677.66 | 828.00 | 848.00 | 0.00 | - | 4 | 3 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00045000 | 2024-05-09 3:32PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,163 | 287.50% |
| NVDA240719P00045000 | 2024-04-24 10:34AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 5 | 235.16% |
| NVDA240920P00045000 | 2024-01-18 12:34PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.06 | 0.00 | - | 50 | 51 | 163.28% |
| NVDA241220P00045000 | 2024-03-18 1:06PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.24 | 0.00 | - | 6 | 14 | 139.45% |
| NVDA250117P00045000 | 2024-05-17 11:12AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,789 | 103.13% |
| NVDA250620P00045000 | 2024-03-11 3:43PM EDT | 2025-06-20 | 0.19 | 0.01 | 0.36 | 0.00 | - | 1 | 226 | 106.84% |
| NVDA251219P00045000 | 2024-02-26 4:10PM EDT | 2025-12-19 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 83.98% |
| NVDA260116P00045000 | 2024-05-08 12:38PM EDT | 2026-01-16 | 0.10 | 0.00 | 0.52 | 0.00 | - | 2 | 143 | 89.45% |
| NVDA260618P00045000 | 2024-04-10 10:24AM EDT | 2026-06-18 | 0.27 | 0.01 | 0.39 | 0.00 | - | 1 | 34 | 77.73% |
| NVDA261218P00045000 | 2024-05-21 11:38AM EDT | 2026-12-18 | 0.48 | 0.01 | 1.08 | 0.00 | - | 1 | 5 | 78.13% |
© 2024 Yahoo. All rights reserved.