NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:785.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00785000 | 2024-05-24 2:11PM EDT | 2024-05-31 | 272.30 | 270.55 | 284.95 | +29.06 | +11.95% | 12 | 485 | 172.39% |
| NVDA240607C00785000 | 2024-05-24 10:15AM EDT | 2024-06-07 | 255.50 | 275.80 | 285.80 | +0.50 | +0.20% | 2 | 39 | 83.20% |
| NVDA240614C00785000 | 2024-05-24 3:24PM EDT | 2024-06-14 | 277.30 | 278.45 | 287.15 | +21.90 | +8.57% | 6 | 15 | 79.18% |
| NVDA240621C00785000 | 2024-05-24 3:44PM EDT | 2024-06-21 | 278.00 | 279.70 | 287.25 | +34.23 | +14.04% | 18 | 476 | 70.41% |
| NVDA240628C00785000 | 2024-05-22 2:59PM EDT | 2024-06-28 | 168.00 | 275.10 | 286.25 | 0.00 | - | 75 | 77 | 70.61% |
| NVDA240719C00785000 | 2024-05-24 3:30PM EDT | 2024-07-19 | 284.90 | 284.80 | 291.65 | +36.84 | +14.85% | 6 | 72 | 58.91% |
| NVDA240816C00785000 | 2024-05-27 12:02AM EDT | 2024-08-16 | 284.30 | 286.45 | 300.30 | +10.05 | +3.66% | 15 | 2 | 54.43% |
| NVDA241220C00785000 | 2024-05-24 9:59AM EDT | 2024-12-20 | 329.10 | 327.90 | 335.55 | +20.22 | +6.55% | 3 | 19 | 55.70% |
| NVDA250221C00785000 | 2024-05-20 1:53PM EDT | 2025-02-21 | 258.95 | 340.00 | 353.60 | 0.00 | - | 4 | 34 | 55.01% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00785000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.17 | -0.07 | -29.17% | 79 | 467 | 94.14% |
| NVDA240607P00785000 | 2024-05-24 2:08PM EDT | 2024-06-07 | 0.18 | 0.17 | 0.32 | -0.32 | -64.00% | 14 | 232 | 67.97% |
| NVDA240614P00785000 | 2024-05-24 11:35AM EDT | 2024-06-14 | 0.59 | 0.09 | 1.13 | -0.34 | -36.56% | 8 | 110 | 60.62% |
| NVDA240621P00785000 | 2024-05-24 3:36PM EDT | 2024-06-21 | 0.79 | 0.50 | 0.85 | -0.45 | -36.29% | 329 | 747 | 52.54% |
| NVDA240628P00785000 | 2024-05-24 12:53PM EDT | 2024-06-28 | 1.13 | 1.00 | 1.47 | -0.24 | -17.52% | 2 | 117 | 51.05% |
| NVDA240719P00785000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 2.31 | 1.17 | 2.33 | -0.99 | -30.00% | 25 | 133 | 44.47% |
| NVDA240816P00785000 | 2024-05-27 12:02AM EDT | 2024-08-16 | 5.15 | 2.88 | 5.15 | -1.29 | -20.03% | 1 | 16 | 42.37% |
| NVDA241220P00785000 | 2024-05-24 3:59PM EDT | 2024-12-20 | 27.43 | 23.10 | 27.65 | -1.93 | -6.57% | 6 | 27 | 43.08% |
| NVDA250221P00785000 | 2024-05-23 11:32AM EDT | 2025-02-21 | 39.96 | 32.70 | 37.80 | 0.00 | - | 2 | 8 | 42.58% |
© 2024 Yahoo. All rights reserved.