NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00305000 | 2024-04-24 12:09PM EDT | 2024-05-17 | 503.77 | 569.60 | 577.20 | 0.00 | - | 6 | 22 | 201.76% |
| NVDA240621C00305000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 496.75 | 568.90 | 581.45 | 0.00 | - | 1 | 884 | 141.11% |
| NVDA240719C00305000 | 2024-01-25 1:42PM EDT | 2024-07-19 | 322.00 | 487.15 | 494.80 | 0.00 | - | 3 | 2 | 0.00% |
| NVDA250117C00305000 | 2024-04-17 12:49PM EDT | 2025-01-17 | 557.96 | 581.10 | 596.30 | 0.00 | - | 6 | 252 | 92.82% |
| NVDA250620C00305000 | 2024-04-19 2:38PM EDT | 2025-06-20 | 497.17 | 590.80 | 602.05 | 0.00 | - | 4 | 147 | 82.29% |
| NVDA251219C00305000 | 2024-04-08 12:04PM EDT | 2025-12-19 | 601.93 | 602.30 | 612.90 | 0.00 | - | 1 | 214 | 77.59% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00305000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 175 | 133.59% |
| NVDA240621P00305000 | 2024-04-25 2:03PM EDT | 2024-06-21 | 0.18 | 0.11 | 0.30 | 0.00 | - | 96 | 1,287 | 100.49% |
| NVDA240719P00305000 | 2024-04-22 11:37AM EDT | 2024-07-19 | 0.34 | 0.19 | 0.38 | 0.00 | - | 1 | 46 | 84.67% |
| NVDA250117P00305000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 1.96 | 1.60 | 1.96 | -0.56 | -22.22% | 1 | 1,086 | 59.77% |
| NVDA250620P00305000 | 2024-03-14 3:58PM EDT | 2025-06-20 | 5.75 | 3.75 | 4.15 | 0.00 | - | 1 | 114 | 54.20% |
| NVDA251219P00305000 | 2024-04-19 12:14PM EDT | 2025-12-19 | 9.20 | 7.65 | 8.25 | 0.00 | - | 8 | 299 | 51.93% |
© 2024 Yahoo. All rights reserved.