NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00375000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 496.67 | 512.55 | 514.50 | 0.00 | - | 1 | 19 | 186.33% |
| NVDA240621C00375000 | 2024-05-01 11:41AM EDT | 2024-06-21 | 458.00 | 514.55 | 517.00 | 0.00 | - | 1 | 349 | 124.13% |
| NVDA240719C00375000 | 2024-02-21 1:41PM EDT | 2024-07-19 | 308.70 | 572.10 | 579.65 | 0.00 | - | 1 | 12 | 225.99% |
| NVDA250117C00375000 | 2024-04-26 11:59AM EDT | 2025-01-17 | 511.03 | 527.50 | 535.45 | 0.00 | - | 5 | 862 | 80.93% |
| NVDA250620C00375000 | 2024-04-26 11:52AM EDT | 2025-06-20 | 525.17 | 540.00 | 546.65 | 0.00 | - | 2 | 272 | 74.38% |
| NVDA251219C00375000 | 2024-04-19 2:30PM EDT | 2025-12-19 | 459.47 | 553.95 | 561.75 | 0.00 | - | 1 | 354 | 71.03% |
| NVDA260116C00375000 | 2024-03-07 3:35PM EDT | 2026-01-16 | 596.39 | 546.80 | 560.65 | 0.00 | - | 1 | 38 | 67.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00375000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 615 | 144.92% |
| NVDA240621P00375000 | 2024-05-03 10:38AM EDT | 2024-06-21 | 0.25 | 0.19 | 0.34 | -0.03 | -10.71% | 1 | 2,537 | 90.04% |
| NVDA240719P00375000 | 2024-04-24 12:02PM EDT | 2024-07-19 | 0.73 | 0.35 | 0.72 | 0.00 | - | 20 | 250 | 77.83% |
| NVDA250117P00375000 | 2024-05-01 12:02PM EDT | 2025-01-17 | 3.66 | 3.45 | 3.70 | -1.24 | -25.31% | 1 | 3,049 | 56.07% |
| NVDA250620P00375000 | 2024-04-19 1:45PM EDT | 2025-06-20 | 10.35 | 7.20 | 8.25 | 0.00 | - | 3 | 1,228 | 51.68% |
| NVDA251219P00375000 | 2024-04-25 10:26AM EDT | 2025-12-19 | 15.88 | 13.10 | 13.70 | 0.00 | - | 11 | 477 | 49.26% |
| NVDA260116P00375000 | 2024-05-01 11:16AM EDT | 2026-01-16 | 17.20 | 14.05 | 14.50 | 0.00 | - | 1 | 172 | 48.84% |
© 2024 Yahoo. All rights reserved.