NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00325000 | 2024-05-24 11:24AM EDT | 2024-06-21 | 723.40 | 735.05 | 745.75 | -11.60 | -1.58% | 1 | 751 | 176.66% |
| NVDA240719C00325000 | 2024-05-24 10:04AM EDT | 2024-07-19 | 717.54 | 734.60 | 747.45 | +213.53 | +42.37% | 2 | 8 | 135.38% |
| NVDA250117C00325000 | 2024-05-24 2:44PM EDT | 2025-01-17 | 743.46 | 744.95 | 759.95 | +3.42 | +0.46% | 1 | 414 | 97.71% |
| NVDA250620C00325000 | 2024-05-15 10:24AM EDT | 2025-06-20 | 632.82 | 752.00 | 772.00 | 0.00 | - | 1 | 85 | 87.58% |
| NVDA251219C00325000 | 2024-05-03 10:18AM EDT | 2025-12-19 | 591.00 | 762.00 | 782.00 | 0.00 | - | 2 | 178 | 80.57% |
| NVDA260116C00325000 | 2024-01-26 10:32AM EDT | 2026-01-16 | 333.36 | 500.15 | 508.15 | 0.00 | - | 8 | 80 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00325000 | 2024-05-23 3:21PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.57 | +0.02 | +200.00% | 16 | 1,421 | 159.67% |
| NVDA240719P00325000 | 2024-05-24 3:37PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.54 | +0.04 | +80.00% | 20 | 1,029 | 113.28% |
| NVDA250117P00325000 | 2024-05-22 3:40PM EDT | 2025-01-17 | 1.17 | 0.33 | 1.03 | 0.00 | - | 100 | 585 | 60.30% |
| NVDA250620P00325000 | 2024-05-23 10:25AM EDT | 2025-06-20 | 2.25 | 1.36 | 2.27 | 0.00 | - | 1 | 1,133 | 53.44% |
| NVDA251219P00325000 | 2024-05-24 3:38PM EDT | 2025-12-19 | 4.65 | 3.40 | 4.50 | -3.45 | -42.59% | 1 | 1,226 | 51.03% |
| NVDA260116P00325000 | 2024-05-23 1:46PM EDT | 2026-01-16 | 4.78 | 3.60 | 4.80 | 0.00 | - | 1 | 133 | 50.41% |
© 2024 Yahoo. All rights reserved.