NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:955.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00955000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 32.04 | 31.90 | 32.55 | -8.51 | -20.99% | 1,363 | 1,356 | 88.17% |
| NVDA240531C00955000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 36.25 | 36.60 | 37.20 | -9.95 | -21.54% | 169 | 667 | 68.93% |
| NVDA240607C00955000 | 2024-05-17 3:41PM EDT | 2024-06-07 | 43.50 | 41.90 | 42.55 | -7.65 | -14.96% | 75 | 128 | 62.37% |
| NVDA240614C00955000 | 2024-05-17 2:51PM EDT | 2024-06-14 | 47.00 | 47.10 | 47.95 | -10.30 | -17.98% | 24 | 162 | 59.24% |
| NVDA240621C00955000 | 2024-05-17 3:25PM EDT | 2024-06-21 | 52.57 | 50.10 | 52.05 | -7.73 | -12.82% | 118 | 1,064 | 56.11% |
| NVDA240628C00955000 | 2024-05-16 3:47PM EDT | 2024-06-28 | 65.50 | 63.55 | 65.05 | -0.45 | -0.68% | 28 | 15 | 61.82% |
| NVDA240719C00955000 | 2024-05-17 3:04PM EDT | 2024-07-19 | 67.12 | 65.30 | 65.95 | -8.78 | -11.57% | 87 | 158 | 51.34% |
| NVDA241220C00955000 | 2024-05-17 3:27PM EDT | 2024-12-20 | 138.28 | 136.10 | 137.05 | -11.38 | -7.60% | 4 | 13 | 52.65% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00955000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 61.59 | 60.35 | 61.90 | +10.55 | +20.67% | 376 | 467 | 85.55% |
| NVDA240531P00955000 | 2024-05-17 3:04PM EDT | 2024-05-31 | 64.40 | 64.85 | 66.25 | +9.70 | +17.73% | 16 | 70 | 66.74% |
| NVDA240607P00955000 | 2024-05-17 3:40PM EDT | 2024-06-07 | 68.65 | 69.25 | 70.80 | +12.30 | +21.83% | 28 | 3 | 59.62% |
| NVDA240621P00955000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 76.62 | 76.50 | 77.35 | +10.92 | +16.62% | 125 | 265 | 52.28% |
| NVDA240628P00955000 | 2024-05-16 1:29PM EDT | 2024-06-28 | 70.00 | 79.45 | 80.70 | 0.00 | - | 4 | 1 | 50.26% |
| NVDA240719P00955000 | 2024-05-17 1:46PM EDT | 2024-07-19 | 84.85 | 87.10 | 87.90 | +7.15 | +9.20% | 9 | 77 | 46.16% |
| NVDA241220P00955000 | 2024-05-16 11:06AM EDT | 2024-12-20 | 127.00 | 137.25 | 139.20 | 0.00 | - | 2 | 6 | 42.93% |
© 2024 Yahoo. All rights reserved.