NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00405000 | 2024-05-03 2:33PM EDT | 2024-05-17 | 487.67 | 482.60 | 484.55 | +97.69 | +25.05% | 1 | 21 | 188.33% |
| NVDA240621C00405000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 490.37 | 484.70 | 487.40 | +64.37 | +15.11% | 1 | 217 | 118.70% |
| NVDA240719C00405000 | 2024-03-13 12:37PM EDT | 2024-07-19 | 494.10 | 481.85 | 486.55 | 0.00 | - | 2 | 33 | 81.86% |
| NVDA250117C00405000 | 2024-05-03 1:07PM EDT | 2025-01-17 | 503.95 | 500.50 | 507.80 | +68.08 | +15.62% | 1 | 498 | 78.02% |
| NVDA250620C00405000 | 2024-03-19 3:33PM EDT | 2025-06-20 | 521.68 | 475.80 | 482.80 | 0.00 | - | 77 | 181 | 0.00% |
| NVDA260116C00405000 | 2024-05-01 10:08AM EDT | 2026-01-16 | 493.50 | 532.20 | 540.10 | 0.00 | - | 1 | 123 | 68.81% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00405000 | 2024-05-02 9:41AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 40 | 771 | 134.38% |
| NVDA240621P00405000 | 2024-05-03 12:20PM EDT | 2024-06-21 | 0.34 | 0.19 | 0.42 | -0.09 | -20.93% | 2 | 749 | 85.55% |
| NVDA240719P00405000 | 2024-04-24 12:01PM EDT | 2024-07-19 | 1.03 | 0.55 | 0.68 | 0.00 | - | 10 | 125 | 73.54% |
| NVDA250117P00405000 | 2024-05-02 2:29PM EDT | 2025-01-17 | 5.45 | 4.65 | 4.95 | 0.00 | - | 1 | 388 | 54.67% |
| NVDA250620P00405000 | 2024-04-04 12:02PM EDT | 2025-06-20 | 10.35 | 9.90 | 10.25 | 0.00 | - | 2 | 186 | 50.66% |
| NVDA260116P00405000 | 2024-04-18 11:48AM EDT | 2026-01-16 | 19.21 | 17.65 | 18.35 | 0.00 | - | 1 | 116 | 48.10% |
© 2024 Yahoo. All rights reserved.