NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00365000 | 2024-05-03 12:23PM EDT | 2024-05-17 | 520.75 | 556.05 | 558.20 | 0.00 | - | 1 | 30 | 217.82% |
| NVDA240621C00365000 | 2024-05-03 12:23PM EDT | 2024-06-21 | 523.00 | 556.00 | 561.25 | 0.00 | - | 1 | 1,679 | 128.92% |
| NVDA240719C00365000 | 2024-04-19 11:57AM EDT | 2024-07-19 | 456.47 | 559.40 | 562.90 | 0.00 | - | 2 | 8 | 116.32% |
| NVDA250117C00365000 | 2024-03-25 2:25PM EDT | 2025-01-17 | 614.68 | 449.60 | 454.15 | 0.00 | - | 1 | 201 | 0.00% |
| NVDA250620C00365000 | 2024-05-02 11:06AM EDT | 2025-06-20 | 514.00 | 581.45 | 589.95 | 0.00 | - | 4 | 71 | 77.39% |
| NVDA251219C00365000 | 2024-04-08 10:50AM EDT | 2025-12-19 | 558.80 | 593.80 | 604.25 | 0.00 | - | 1 | 511 | 73.13% |
| NVDA260116C00365000 | 2024-04-09 9:57AM EDT | 2026-01-16 | 546.26 | 595.35 | 606.65 | 0.00 | - | 2 | 12 | 72.65% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00365000 | 2024-05-03 1:46PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 173 | 154.69% |
| NVDA240621P00365000 | 2024-05-01 10:07AM EDT | 2024-06-21 | 0.32 | 0.08 | 0.27 | 0.00 | - | 2 | 846 | 93.95% |
| NVDA240719P00365000 | 2024-04-26 10:24AM EDT | 2024-07-19 | 0.52 | 0.04 | 0.65 | 0.00 | - | 1 | 194 | 79.83% |
| NVDA250117P00365000 | 2024-05-06 11:42AM EDT | 2025-01-17 | 3.00 | 2.69 | 3.00 | -0.55 | -15.49% | 1 | 536 | 57.40% |
| NVDA250620P00365000 | 2024-04-29 1:12PM EDT | 2025-06-20 | 7.75 | 6.10 | 6.50 | 0.00 | - | 15 | 185 | 52.52% |
| NVDA251219P00365000 | 2024-04-25 10:26AM EDT | 2025-12-19 | 14.59 | 10.90 | 12.15 | 0.00 | - | 11 | 1,130 | 50.55% |
| NVDA260116P00365000 | 2024-04-18 10:08AM EDT | 2026-01-16 | 14.73 | 11.90 | 12.50 | 0.00 | - | 2 | 190 | 49.74% |
© 2024 Yahoo. All rights reserved.