NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:635.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00635000 | 2024-05-09 11:47AM EDT | 2024-05-24 | 257.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA240531C00635000 | 2024-05-10 3:29PM EDT | 2024-05-31 | 265.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240607C00635000 | 2024-05-14 1:06PM EDT | 2024-06-07 | 275.36 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| NVDA240621C00635000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 316.25 | 0.00 | 0.00 | 0.00 | - | 4 | 334 | 0.00% |
| NVDA240719C00635000 | 2024-05-15 2:41PM EDT | 2024-07-19 | 321.05 | 0.00 | 0.00 | 0.00 | - | 4 | 175 | 0.00% |
| NVDA240920C00635000 | 2024-05-21 12:03PM EDT | 2024-09-20 | 332.25 | 0.00 | 0.00 | 0.00 | - | 10 | 197 | 0.00% |
| NVDA250117C00635000 | 2024-05-21 9:53AM EDT | 2025-01-17 | 348.43 | 0.00 | 0.00 | 0.00 | - | 5 | 687 | 0.00% |
| NVDA250221C00635000 | 2024-05-20 11:01AM EDT | 2025-02-21 | 363.25 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| NVDA250620C00635000 | 2024-05-17 12:37PM EDT | 2025-06-20 | 375.75 | 0.00 | 0.00 | 0.00 | - | 3 | 288 | 0.00% |
| NVDA251219C00635000 | 2024-04-11 11:21AM EDT | 2025-12-19 | 375.27 | 379.35 | 382.00 | 0.00 | - | 1 | 81 | 46.22% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00635000 | 2024-05-21 3:36PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 186 | 50.00% |
| NVDA240531P00635000 | 2024-05-21 10:20AM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 50.00% |
| NVDA240607P00635000 | 2024-05-21 11:44AM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| NVDA240614P00635000 | 2024-05-21 2:08PM EDT | 2024-06-14 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| NVDA240621P00635000 | 2024-05-21 3:19PM EDT | 2024-06-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 41 | 611 | 25.00% |
| NVDA240719P00635000 | 2024-05-21 2:49PM EDT | 2024-07-19 | 1.64 | 0.00 | 0.00 | 0.00 | - | 6 | 487 | 25.00% |
| NVDA240920P00635000 | 2024-05-21 3:42PM EDT | 2024-09-20 | 6.58 | 0.00 | 0.00 | 0.00 | - | 2 | 437 | 12.50% |
| NVDA250117P00635000 | 2024-05-15 1:57PM EDT | 2025-01-17 | 21.43 | 0.00 | 0.00 | 0.00 | - | 83 | 351 | 12.50% |
| NVDA250221P00635000 | 2024-05-20 1:46PM EDT | 2025-02-21 | 24.20 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 6.25% |
| NVDA250620P00635000 | 2024-05-17 2:02PM EDT | 2025-06-20 | 40.80 | 0.00 | 0.00 | 0.00 | - | 5 | 492 | 6.25% |
| NVDA251219P00635000 | 2024-05-21 12:57PM EDT | 2025-12-19 | 55.25 | 0.00 | 0.00 | 0.00 | - | 3 | 920 | 6.25% |
© 2024 Yahoo. All rights reserved.