NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1550.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01550000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 321 | 5,052 | 50.00% |
| NVDA240531C01550000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 141 | 283 | 50.00% |
| NVDA240607C01550000 | 2024-05-21 3:26PM EDT | 2024-06-07 | 0.32 | 0.00 | 0.00 | 0.00 | - | 14 | 62 | 50.00% |
| NVDA240614C01550000 | 2024-05-21 3:36PM EDT | 2024-06-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| NVDA240621C01550000 | 2024-05-21 3:48PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 59 | 389 | 25.00% |
| NVDA240628C01550000 | 2024-05-21 1:47PM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| NVDA240719C01550000 | 2024-05-21 12:26PM EDT | 2024-07-19 | 1.49 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 25.00% |
| NVDA240816C01550000 | 2024-05-21 3:26PM EDT | 2024-08-16 | 2.98 | 0.00 | 0.00 | 0.00 | - | 5 | 909 | 12.50% |
| NVDA240920C01550000 | 2024-05-21 2:57PM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 12.50% |
| NVDA250117C01550000 | 2024-05-21 12:45PM EDT | 2025-01-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | 12 | 240 | 12.50% |
| NVDA250221C01550000 | 2024-05-21 3:10PM EDT | 2025-02-21 | 33.25 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| NVDA250321C01550000 | 2024-05-16 3:49PM EDT | 2025-03-21 | 41.23 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 12.50% |
| NVDA250620C01550000 | 2024-05-20 2:33PM EDT | 2025-06-20 | 59.40 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01550000 | 2024-04-01 3:55PM EDT | 2024-06-21 | 647.97 | 710.00 | 725.60 | 0.00 | - | 376 | 0 | 242.95% |
| NVDA240816P01550000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 696.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01550000 | 2024-05-17 10:45AM EDT | 2024-09-20 | 609.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250117P01550000 | 2024-03-11 1:19PM EDT | 2025-01-17 | 693.70 | 676.35 | 690.00 | 0.00 | - | 34 | 2 | 74.97% |
| NVDA250221P01550000 | 2024-03-07 2:33PM EDT | 2025-02-21 | 642.80 | 666.75 | 678.30 | 0.00 | - | - | 2 | 66.38% |
| NVDA250321P01550000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 647.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.