NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:715.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00715000 | 2024-05-22 2:11PM EDT | 2024-05-31 | 230.35 | 340.10 | 354.35 | 0.00 | - | 6 | 6 | 209.36% |
| NVDA240607C00715000 | 2024-05-24 3:55PM EDT | 2024-06-07 | 348.35 | 342.00 | 355.50 | +116.35 | +50.15% | 2 | 6 | 141.60% |
| NVDA240614C00715000 | 2024-05-20 3:49PM EDT | 2024-06-14 | 237.85 | 345.65 | 356.65 | 0.00 | - | 4 | 3 | 87.13% |
| NVDA240621C00715000 | 2024-05-24 2:58PM EDT | 2024-06-21 | 343.00 | 345.60 | 357.65 | +31.13 | +9.98% | 10 | 692 | 77.97% |
| NVDA240719C00715000 | 2024-05-20 10:23AM EDT | 2024-07-19 | 246.89 | 352.95 | 359.15 | 0.00 | - | 10 | 60 | 68.08% |
| NVDA240816C00715000 | 2024-05-24 3:30PM EDT | 2024-08-16 | 357.90 | 352.30 | 366.70 | +357.90 | - | 4 | 6 | 61.22% |
| NVDA250221C00715000 | 2024-05-24 11:03AM EDT | 2025-02-21 | 389.58 | 394.35 | 406.10 | +9.28 | +2.44% | 1 | 98 | 57.40% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00715000 | 2024-05-24 3:48PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.13 | -0.02 | -22.22% | 95 | 396 | 118.16% |
| NVDA240607P00715000 | 2024-05-24 3:18PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.68 | -0.09 | -40.91% | 12 | 117 | 89.94% |
| NVDA240614P00715000 | 2024-05-24 3:30PM EDT | 2024-06-14 | 0.35 | 0.05 | 0.88 | -0.04 | -10.26% | 1 | 75 | 74.27% |
| NVDA240621P00715000 | 2024-05-24 2:07PM EDT | 2024-06-21 | 0.43 | 0.46 | 1.00 | -0.18 | -29.51% | 12 | 424 | 67.33% |
| NVDA240719P00715000 | 2024-05-24 9:42AM EDT | 2024-07-19 | 1.18 | 1.02 | 1.20 | -0.32 | -21.33% | 23 | 188 | 50.17% |
| NVDA240816P00715000 | 2024-05-24 3:35PM EDT | 2024-08-16 | 2.48 | 1.34 | 3.05 | +2.48 | - | 1 | 6 | 47.59% |
| NVDA250221P00715000 | 2024-04-23 3:34PM EDT | 2025-02-21 | 73.30 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 6.25% |
© 2024 Yahoo. All rights reserved.