NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00285000 | 2024-05-17 12:49PM EDT | 2024-05-17 | 647.03 | 638.60 | 641.00 | +88.88 | +15.92% | 1 | 6 | 643.75% |
| NVDA240621C00285000 | 2024-05-01 12:56PM EDT | 2024-06-21 | 648.53 | 639.90 | 642.70 | +111.53 | +20.77% | 1 | 232 | 173.88% |
| NVDA240719C00285000 | 2024-04-19 3:09PM EDT | 2024-07-19 | 489.73 | 641.15 | 644.40 | 0.00 | - | 2 | 47 | 144.80% |
| NVDA250117C00285000 | 2024-05-17 10:01AM EDT | 2025-01-17 | 665.27 | 649.15 | 654.70 | +32.62 | +5.16% | 1 | 471 | 97.43% |
| NVDA250620C00285000 | 2024-05-16 2:36PM EDT | 2025-06-20 | 680.05 | 656.20 | 664.30 | 0.00 | - | 2 | 65 | 87.35% |
| NVDA251219C00285000 | 2024-04-30 12:13PM EDT | 2025-12-19 | 620.00 | 664.15 | 672.75 | 0.00 | - | 1 | 172 | 79.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00285000 | 2024-05-02 10:17AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 612.50% |
| NVDA240621P00285000 | 2024-05-09 2:24PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 862 | 120.70% |
| NVDA240719P00285000 | 2024-04-30 10:05AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.17 | 0.00 | - | 1 | 69 | 94.73% |
| NVDA250117P00285000 | 2024-05-15 11:37AM EDT | 2025-01-17 | 0.84 | 0.63 | 1.13 | 0.00 | - | 5 | 433 | 61.84% |
| NVDA250620P00285000 | 2024-05-01 3:53PM EDT | 2025-06-20 | 3.75 | 1.90 | 2.55 | 0.00 | - | 1 | 56 | 55.27% |
| NVDA251219P00285000 | 2024-05-15 12:42PM EDT | 2025-12-19 | 4.80 | 4.70 | 5.25 | 0.00 | - | 6 | 60 | 52.55% |
© 2024 Yahoo. All rights reserved.