NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:785.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00785000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 144.12 | 143.30 | 144.55 | -17.88 | -11.04% | 45 | 75 | 87.17% |
| NVDA240531C00785000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 146.00 | 146.00 | 147.10 | -18.70 | -11.35% | 408 | 122 | 70.47% |
| NVDA240607C00785000 | 2024-05-17 2:32PM EDT | 2024-06-07 | 146.35 | 149.10 | 150.15 | -24.92 | -14.55% | 12 | 20 | 64.61% |
| NVDA240614C00785000 | 2024-05-17 12:15PM EDT | 2024-06-14 | 160.81 | 152.55 | 153.70 | -11.99 | -6.94% | 35 | 6 | 62.13% |
| NVDA240621C00785000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 156.50 | 155.30 | 156.50 | -16.22 | -9.39% | 123 | 519 | 59.60% |
| NVDA240628C00785000 | 2024-05-17 10:20AM EDT | 2024-06-28 | 165.50 | 168.15 | 170.80 | -11.79 | -6.65% | 1 | 2 | 70.45% |
| NVDA240719C00785000 | 2024-05-15 3:20PM EDT | 2024-07-19 | 183.70 | 166.05 | 167.05 | 0.00 | - | 6 | 70 | 54.85% |
| NVDA241220C00785000 | 2024-05-09 9:34AM EDT | 2024-12-20 | 217.35 | 223.65 | 225.40 | 0.00 | - | 1 | 21 | 55.27% |
| NVDA250221C00785000 | 2024-05-17 12:30PM EDT | 2025-02-21 | 249.85 | 241.55 | 244.15 | -16.25 | -6.11% | 4 | 32 | 55.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00785000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.17 | 3.00 | 3.30 | +0.63 | +24.80% | 630 | 627 | 81.58% |
| NVDA240531P00785000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 5.20 | 4.90 | 5.25 | +1.36 | +35.42% | 209 | 186 | 65.03% |
| NVDA240607P00785000 | 2024-05-17 3:17PM EDT | 2024-06-07 | 7.66 | 7.20 | 7.65 | +1.91 | +33.22% | 7 | 112 | 59.17% |
| NVDA240614P00785000 | 2024-05-17 3:24PM EDT | 2024-06-14 | 9.71 | 9.80 | 10.30 | +2.09 | +27.43% | 17 | 62 | 56.36% |
| NVDA240621P00785000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 12.00 | 11.75 | 12.20 | +2.75 | +29.73% | 58 | 781 | 53.50% |
| NVDA240628P00785000 | 2024-05-17 3:35PM EDT | 2024-06-28 | 13.72 | 13.70 | 14.35 | +3.26 | +31.17% | 3 | 29 | 51.67% |
| NVDA240719P00785000 | 2024-05-17 1:11PM EDT | 2024-07-19 | 17.35 | 18.75 | 19.20 | +1.72 | +11.00% | 86 | 225 | 47.61% |
| NVDA241220P00785000 | 2024-05-16 11:58AM EDT | 2024-12-20 | 53.30 | 58.70 | 59.60 | 0.00 | - | 1 | 16 | 44.58% |
| NVDA250221P00785000 | 2024-05-15 11:14AM EDT | 2025-02-21 | 66.51 | 69.95 | 71.10 | 0.00 | - | 1 | 9 | 43.60% |
© 2024 Yahoo. All rights reserved.