NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:705.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00705000 | 2024-05-22 10:24AM EDT | 2024-05-24 | 242.35 | 244.75 | 247.50 | -3.01 | -1.23% | 46 | 824 | 189.99% |
| NVDA240531C00705000 | 2024-05-22 9:34AM EDT | 2024-05-31 | 248.25 | 246.30 | 248.40 | +5.15 | +2.12% | 22 | 11 | 112.98% |
| NVDA240607C00705000 | 2024-05-22 10:23AM EDT | 2024-06-07 | 242.65 | 247.15 | 249.45 | +29.55 | +13.87% | 4 | 3 | 91.13% |
| NVDA240614C00705000 | 2024-05-22 9:49AM EDT | 2024-06-14 | 246.20 | 248.25 | 250.95 | +47.14 | +23.68% | 2 | 1 | 81.27% |
| NVDA240621C00705000 | 2024-05-22 10:56AM EDT | 2024-06-21 | 246.80 | 249.75 | 252.00 | +7.30 | +3.05% | 3 | 551 | 75.05% |
| NVDA240719C00705000 | 2024-05-21 9:31AM EDT | 2024-07-19 | 241.99 | 255.05 | 257.45 | 0.00 | - | 1 | 64 | 63.46% |
| NVDA250117C00705000 | 2024-05-22 11:23AM EDT | 2025-01-17 | 303.21 | 303.50 | 305.20 | +6.31 | +2.13% | 10 | 347 | 57.83% |
| NVDA250221C00705000 | 2024-05-14 9:30AM EDT | 2025-02-21 | 271.50 | 312.25 | 314.30 | 0.00 | - | 1 | 55 | 57.94% |
| NVDA250620C00705000 | 2024-05-22 10:22AM EDT | 2025-06-20 | 337.00 | 339.20 | 341.25 | -3.20 | -0.94% | 8 | 130 | 57.97% |
| NVDA251219C00705000 | 2024-04-26 10:11AM EDT | 2025-12-19 | 311.55 | 375.70 | 378.25 | 0.00 | - | 2 | 98 | 58.43% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00705000 | 2024-05-22 12:38PM EDT | 2024-05-24 | 0.19 | 0.17 | 0.20 | 0.00 | - | 132 | 771 | 130.27% |
| NVDA240531P00705000 | 2024-05-22 12:33PM EDT | 2024-05-31 | 0.50 | 0.45 | 0.50 | 0.00 | - | 69 | 350 | 80.18% |
| NVDA240607P00705000 | 2024-05-22 9:41AM EDT | 2024-06-07 | 0.99 | 0.70 | 0.78 | +0.16 | +19.28% | 2 | 72 | 65.43% |
| NVDA240614P00705000 | 2024-05-22 12:05PM EDT | 2024-06-14 | 1.22 | 1.11 | 1.22 | -0.07 | -5.43% | 13 | 16 | 59.06% |
| NVDA240621P00705000 | 2024-05-22 12:33PM EDT | 2024-06-21 | 1.53 | 1.54 | 1.59 | -0.23 | -13.07% | 73 | 564 | 54.59% |
| NVDA240719P00705000 | 2024-05-22 11:31AM EDT | 2024-07-19 | 3.90 | 3.65 | 3.80 | -0.40 | -9.30% | 47 | 569 | 46.92% |
| NVDA250117P00705000 | 2024-05-22 11:46AM EDT | 2025-01-17 | 32.26 | 31.50 | 31.90 | -0.49 | -1.50% | 11 | 350 | 43.41% |
| NVDA250221P00705000 | 2024-05-01 1:37PM EDT | 2025-02-21 | 72.17 | 37.35 | 38.05 | 0.00 | - | 1 | 59 | 43.63% |
| NVDA250620P00705000 | 2024-05-20 3:54PM EDT | 2025-06-20 | 56.05 | 53.60 | 54.35 | 0.00 | - | 16 | 58 | 42.84% |
| NVDA251219P00705000 | 2024-05-21 10:36AM EDT | 2025-12-19 | 77.65 | 75.35 | 76.30 | 0.00 | - | 1 | 43 | 42.10% |
© 2024 Yahoo. All rights reserved.