NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00535000 | 2024-04-22 11:15AM EDT | 2024-05-17 | 238.55 | 353.00 | 355.00 | 0.00 | - | 15 | 238 | 123.83% |
| NVDA240621C00535000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 357.94 | 356.85 | 358.95 | +14.44 | +4.20% | 1 | 458 | 86.33% |
| NVDA240719C00535000 | 2024-04-26 9:47AM EDT | 2024-07-19 | 319.45 | 359.75 | 363.15 | 0.00 | - | 3 | 81 | 77.72% |
| NVDA240920C00535000 | 2024-05-02 11:52AM EDT | 2024-09-20 | 335.35 | 368.60 | 374.85 | 0.00 | - | 5 | 117 | 71.43% |
| NVDA241220C00535000 | 2024-05-02 1:31PM EDT | 2024-12-20 | 356.10 | 384.30 | 386.75 | 0.00 | - | 2 | 62 | 66.80% |
| NVDA250117C00535000 | 2024-05-02 1:24PM EDT | 2025-01-17 | 357.75 | 388.45 | 390.85 | 0.00 | - | 1 | 446 | 65.94% |
| NVDA250620C00535000 | 2024-05-01 1:02PM EDT | 2025-06-20 | 352.56 | 411.55 | 414.05 | 0.00 | - | 2 | 169 | 63.87% |
| NVDA251219C00535000 | 2024-04-26 9:49AM EDT | 2025-12-19 | 400.45 | 436.10 | 438.75 | 0.00 | - | 2 | 571 | 62.72% |
| NVDA260116C00535000 | 2024-04-15 1:31PM EDT | 2026-01-16 | 423.69 | 439.50 | 442.25 | 0.00 | - | 1 | 173 | 62.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00535000 | 2024-05-03 12:59PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.13 | -0.09 | -60.00% | 1 | 655 | 91.99% |
| NVDA240621P00535000 | 2024-05-02 3:17PM EDT | 2024-06-21 | 1.54 | 0.97 | 1.25 | 0.00 | - | 3 | 542 | 66.21% |
| NVDA240719P00535000 | 2024-05-02 2:08PM EDT | 2024-07-19 | 2.91 | 2.17 | 2.37 | 0.00 | - | 10 | 217 | 59.24% |
| NVDA240920P00535000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 7.23 | 6.30 | 6.65 | -3.07 | -29.81% | 3 | 709 | 54.02% |
| NVDA241220P00535000 | 2024-05-03 10:32AM EDT | 2024-12-20 | 14.30 | 13.20 | 13.80 | -5.40 | -27.41% | 1 | 142 | 50.50% |
| NVDA250117P00535000 | 2024-05-03 1:38PM EDT | 2025-01-17 | 15.52 | 14.95 | 15.55 | -5.03 | -24.48% | 2 | 388 | 49.64% |
| NVDA250620P00535000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 28.15 | 27.25 | 28.00 | -6.70 | -19.23% | 7 | 63 | 47.34% |
| NVDA251219P00535000 | 2024-04-24 2:34PM EDT | 2025-12-19 | 50.85 | 40.60 | 41.50 | 0.00 | - | 1 | 324 | 45.62% |
| NVDA260116P00535000 | 2024-04-01 10:25AM EDT | 2026-01-16 | 42.80 | 50.25 | 51.15 | 0.00 | - | 1 | 130 | 48.57% |
© 2024 Yahoo. All rights reserved.