NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:735.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00735000 | 2024-05-24 3:30PM EDT | 2024-05-31 | 326.25 | 320.45 | 334.30 | +12.62 | +4.02% | 8 | 17 | 179.60% |
| NVDA240607C00735000 | 2024-05-22 9:32AM EDT | 2024-06-07 | 227.65 | 325.05 | 335.35 | 0.00 | - | 4 | 10 | 85.11% |
| NVDA240614C00735000 | 2024-05-24 3:25PM EDT | 2024-06-14 | 327.30 | 325.10 | 336.85 | +108.25 | +49.42% | 3 | 24 | 78.17% |
| NVDA240621C00735000 | 2024-05-24 3:25PM EDT | 2024-06-21 | 328.45 | 327.95 | 337.90 | +31.31 | +10.54% | 8 | 1,235 | 78.87% |
| NVDA240719C00735000 | 2024-05-17 3:16PM EDT | 2024-07-19 | 209.10 | 333.40 | 339.85 | 0.00 | - | 5 | 59 | 64.87% |
| NVDA250221C00735000 | 2024-05-16 12:58PM EDT | 2025-02-21 | 296.00 | 378.00 | 391.40 | 0.00 | - | 1 | 37 | 56.63% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00735000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.15 | -0.03 | -25.00% | 68 | 311 | 101.56% |
| NVDA240607P00735000 | 2024-05-24 12:21PM EDT | 2024-06-07 | 0.15 | 0.11 | 0.75 | -0.18 | -54.55% | 15 | 119 | 83.35% |
| NVDA240614P00735000 | 2024-05-23 12:27PM EDT | 2024-06-14 | 0.43 | 0.06 | 0.93 | 0.00 | - | 15 | 67 | 68.38% |
| NVDA240621P00735000 | 2024-05-24 3:29PM EDT | 2024-06-21 | 0.52 | 0.09 | 0.58 | -0.16 | -23.53% | 55 | 781 | 56.10% |
| NVDA240719P00735000 | 2024-05-24 2:52PM EDT | 2024-07-19 | 1.31 | 1.26 | 1.44 | -0.51 | -28.02% | 24 | 374 | 48.02% |
| NVDA250221P00735000 | 2024-05-23 10:22AM EDT | 2025-02-21 | 30.55 | 26.60 | 27.55 | 0.00 | - | 1 | 103 | 43.23% |
© 2024 Yahoo. All rights reserved.