NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:485.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00485000 | 2024-05-06 11:20AM EDT | 2024-05-17 | 430.15 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| NVDA240621C00485000 | 2024-05-06 1:43PM EDT | 2024-06-21 | 436.52 | 0.00 | 0.00 | 0.00 | - | 1 | 638 | 0.00% |
| NVDA240719C00485000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 429.06 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| NVDA240920C00485000 | 2024-05-06 11:34AM EDT | 2024-09-20 | 447.31 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA250117C00485000 | 2024-04-23 9:48AM EDT | 2025-01-17 | 360.50 | 0.00 | 0.00 | 0.00 | - | 2 | 512 | 0.00% |
| NVDA250620C00485000 | 2024-05-01 2:05PM EDT | 2025-06-20 | 400.00 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| NVDA251219C00485000 | 2024-05-07 12:01PM EDT | 2025-12-19 | 494.67 | 0.00 | 0.00 | 0.00 | - | 20 | 231 | 0.00% |
| NVDA260116C00485000 | 2024-04-19 3:06PM EDT | 2026-01-16 | 365.34 | 0.00 | 0.00 | 0.00 | - | 3 | 912 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00485000 | 2024-05-06 3:22PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 50.00% |
| NVDA240621P00485000 | 2024-05-07 2:52PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 854 | 25.00% |
| NVDA240719P00485000 | 2024-05-07 2:19PM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| NVDA240920P00485000 | 2024-05-06 11:53AM EDT | 2024-09-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 25.00% |
| NVDA250117P00485000 | 2024-05-07 9:43AM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 891 | 12.50% |
| NVDA250620P00485000 | 2024-05-02 10:09AM EDT | 2025-06-20 | 23.65 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 12.50% |
| NVDA251219P00485000 | 2024-05-06 11:37AM EDT | 2025-12-19 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 6.25% |
| NVDA260116P00485000 | 2024-04-18 10:12AM EDT | 2026-01-16 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 6.25% |
© 2024 Yahoo. All rights reserved.