NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:665.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00665000 | 2024-05-14 3:10PM EDT | 2024-05-17 | 250.90 | 278.25 | 280.65 | 0.00 | - | 25 | 422 | 0.00% |
| NVDA240524C00665000 | 2024-05-15 12:02PM EDT | 2024-05-24 | 279.17 | 279.55 | 282.20 | +26.68 | +10.57% | 2 | 6 | 0.00% |
| NVDA240531C00665000 | 2024-05-10 3:06PM EDT | 2024-05-31 | 236.50 | 279.75 | 283.20 | 0.00 | - | 1 | 3 | 78.78% |
| NVDA240614C00665000 | 2024-05-15 2:55PM EDT | 2024-06-14 | 285.62 | 282.10 | 287.15 | +39.67 | +16.13% | 4 | 5 | 68.10% |
| NVDA240621C00665000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 246.86 | 284.10 | 288.10 | 0.00 | - | 1 | 951 | 67.64% |
| NVDA240719C00665000 | 2024-05-15 2:56PM EDT | 2024-07-19 | 292.25 | 289.50 | 290.75 | +32.50 | +12.51% | 3 | 119 | 60.45% |
| NVDA250117C00665000 | 2024-05-06 1:19PM EDT | 2025-01-17 | 314.00 | 331.10 | 332.75 | 0.00 | - | 1 | 201 | 57.90% |
| NVDA250221C00665000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 286.10 | 339.25 | 341.60 | 0.00 | - | 4 | 30 | 58.26% |
| NVDA250620C00665000 | 2024-05-06 11:21AM EDT | 2025-06-20 | 344.05 | 364.15 | 366.05 | 0.00 | - | 3 | 135 | 58.31% |
| NVDA251219C00665000 | 2024-04-09 11:18AM EDT | 2025-12-19 | 319.66 | 352.40 | 354.95 | 0.00 | - | 1 | 51 | 45.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00665000 | 2024-05-15 11:50AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 4 | 1,582 | 124.22% |
| NVDA240524P00665000 | 2024-05-15 2:18PM EDT | 2024-05-24 | 0.25 | 0.23 | 0.35 | -0.13 | -34.21% | 25 | 310 | 88.09% |
| NVDA240531P00665000 | 2024-05-15 9:59AM EDT | 2024-05-31 | 0.51 | 0.39 | 0.48 | -0.44 | -46.32% | 10 | 90 | 71.05% |
| NVDA240607P00665000 | 2024-05-15 3:14PM EDT | 2024-06-07 | 0.68 | 0.65 | 0.71 | -0.50 | -29.76% | 1 | 44 | 63.50% |
| NVDA240614P00665000 | 2024-05-13 2:17PM EDT | 2024-06-14 | 2.29 | 1.01 | 1.23 | 0.00 | - | 1 | 6 | 60.14% |
| NVDA240621P00665000 | 2024-05-15 2:24PM EDT | 2024-06-21 | 1.35 | 1.38 | 1.44 | -0.80 | -37.21% | 7 | 798 | 56.35% |
| NVDA240719P00665000 | 2024-05-15 2:49PM EDT | 2024-07-19 | 3.40 | 3.35 | 3.55 | -1.46 | -30.04% | 6 | 216 | 50.29% |
| NVDA250117P00665000 | 2024-05-14 3:07PM EDT | 2025-01-17 | 31.62 | 26.75 | 27.15 | 0.00 | - | 5 | 252 | 45.42% |
| NVDA250221P00665000 | 2024-05-14 3:48PM EDT | 2025-02-21 | 36.82 | 31.80 | 32.25 | 0.00 | - | 3 | 10 | 45.35% |
| NVDA250620P00665000 | 2024-05-15 12:31PM EDT | 2025-06-20 | 46.45 | 46.60 | 47.30 | -10.65 | -18.65% | 20 | 89 | 44.54% |
| NVDA251219P00665000 | 2024-05-15 2:41PM EDT | 2025-12-19 | 66.30 | 66.50 | 67.30 | -10.87 | -14.09% | 1 | 11 | 43.53% |
© 2024 Yahoo. All rights reserved.