NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:925.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00925000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 45.10 | 45.00 | 45.20 | -10.75 | -19.25% | 3,872 | 1,667 | 88.52% |
| NVDA240531C00925000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 50.20 | 49.50 | 50.15 | -11.34 | -18.43% | 1,257 | 1,311 | 69.14% |
| NVDA240607C00925000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 54.58 | 54.90 | 55.60 | -11.52 | -17.43% | 179 | 146 | 62.60% |
| NVDA240614C00925000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 60.21 | 60.15 | 61.05 | -13.89 | -18.74% | 212 | 80 | 59.46% |
| NVDA240621C00925000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 64.40 | 63.95 | 65.35 | -10.92 | -14.50% | 499 | 1,281 | 56.74% |
| NVDA240628C00925000 | 2024-05-17 3:57PM EDT | 2024-06-28 | 68.25 | 67.90 | 69.15 | -13.57 | -16.59% | 79 | 36 | 54.91% |
| NVDA240719C00925000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 78.37 | 78.60 | 79.30 | -16.33 | -17.24% | 277 | 179 | 51.67% |
| NVDA241220C00925000 | 2024-05-17 3:05PM EDT | 2024-12-20 | 150.75 | 149.10 | 150.10 | -19.77 | -11.59% | 5 | 17 | 52.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00925000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 44.39 | 43.80 | 44.45 | +8.79 | +24.69% | 3,542 | 1,103 | 86.20% |
| NVDA240531P00925000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 48.87 | 47.55 | 49.10 | +9.57 | +24.35% | 1,491 | 602 | 66.78% |
| NVDA240607P00925000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 53.33 | 51.95 | 53.75 | +10.48 | +24.46% | 65 | 82 | 59.65% |
| NVDA240621P00925000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 60.41 | 59.70 | 60.40 | +9.11 | +17.76% | 207 | 695 | 52.53% |
| NVDA240628P00925000 | 2024-05-17 3:16PM EDT | 2024-06-28 | 63.50 | 62.65 | 63.90 | +13.80 | +27.77% | 6 | 3 | 50.54% |
| NVDA240719P00925000 | 2024-05-17 3:32PM EDT | 2024-07-19 | 71.00 | 70.45 | 71.20 | +10.40 | +17.16% | 74 | 107 | 46.46% |
| NVDA241220P00925000 | 2024-05-16 10:43AM EDT | 2024-12-20 | 111.95 | 120.85 | 122.00 | 0.00 | - | 4 | 80 | 43.05% |
© 2024 Yahoo. All rights reserved.