NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00265000 | 2024-04-15 1:55PM EDT | 2024-05-17 | 603.72 | 609.45 | 617.05 | 0.00 | - | 3 | 4 | 222.51% |
| NVDA240621C00265000 | 2024-04-23 3:37PM EDT | 2024-06-21 | 564.10 | 607.90 | 621.20 | 0.00 | - | 2 | 1,244 | 152.42% |
| NVDA240719C00265000 | 2024-04-02 12:00PM EDT | 2024-07-19 | 630.15 | 611.80 | 622.45 | 0.00 | - | 2 | 7 | 141.64% |
| NVDA250117C00265000 | 2024-04-09 3:31PM EDT | 2025-01-17 | 597.65 | 616.70 | 632.15 | 0.00 | - | 10 | 503 | 96.45% |
| NVDA250620C00265000 | 2024-03-14 11:37AM EDT | 2025-06-20 | 637.65 | 631.35 | 642.80 | 0.00 | - | 2 | 357 | 92.97% |
| NVDA251219C00265000 | 2024-04-19 10:28AM EDT | 2025-12-19 | 583.59 | 636.45 | 646.65 | 0.00 | - | 1 | 171 | 81.72% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00265000 | 2024-04-22 9:32AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 209 | 146.88% |
| NVDA240621P00265000 | 2024-04-22 3:05PM EDT | 2024-06-21 | 0.13 | 0.03 | 0.23 | 0.00 | - | 1 | 950 | 108.40% |
| NVDA240719P00265000 | 2024-04-22 10:31AM EDT | 2024-07-19 | 0.20 | 0.08 | 0.27 | 0.00 | - | 45 | 48 | 90.82% |
| NVDA250117P00265000 | 2024-04-26 10:14AM EDT | 2025-01-17 | 1.22 | 1.04 | 1.43 | +0.07 | +6.09% | 2 | 782 | 63.79% |
| NVDA250620P00265000 | 2024-04-17 10:38AM EDT | 2025-06-20 | 2.57 | 2.15 | 3.25 | 0.00 | - | 2 | 71 | 57.07% |
| NVDA251219P00265000 | 2024-04-16 10:44AM EDT | 2025-12-19 | 5.40 | 5.10 | 5.70 | 0.00 | - | 5 | 134 | 53.90% |
© 2024 Yahoo. All rights reserved.