NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:565.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00565000 | 2024-05-15 12:13PM EDT | 2024-05-17 | 380.02 | 378.70 | 380.95 | +31.59 | +9.07% | 3 | 258 | 0.00% |
| NVDA240621C00565000 | 2024-05-14 9:42AM EDT | 2024-06-21 | 339.04 | 382.55 | 384.65 | 0.00 | - | 1 | 558 | 81.47% |
| NVDA240719C00565000 | 2024-05-15 12:41PM EDT | 2024-07-19 | 387.25 | 385.65 | 388.15 | +56.55 | +17.10% | 10 | 139 | 74.83% |
| NVDA240920C00565000 | 2024-05-15 10:11AM EDT | 2024-09-20 | 382.60 | 394.60 | 398.05 | +24.02 | +6.70% | 5 | 273 | 68.74% |
| NVDA241220C00565000 | 2024-05-02 9:45AM EDT | 2024-12-20 | 329.45 | 409.20 | 410.85 | 0.00 | - | 1 | 72 | 64.50% |
| NVDA250117C00565000 | 2024-05-01 10:35AM EDT | 2025-01-17 | 321.87 | 413.55 | 415.75 | 0.00 | - | 3 | 219 | 64.04% |
| NVDA250620C00565000 | 2024-05-02 3:55PM EDT | 2025-06-20 | 363.14 | 437.70 | 439.75 | 0.00 | - | 2 | 103 | 62.36% |
| NVDA251219C00565000 | 2024-03-13 1:52PM EDT | 2025-12-19 | 439.78 | 412.25 | 415.35 | 0.00 | - | 4 | 258 | 42.03% |
| NVDA260116C00565000 | 2024-04-22 2:15PM EDT | 2026-01-16 | 343.69 | 467.70 | 470.20 | 0.00 | - | 1 | 26 | 61.57% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00565000 | 2024-05-13 10:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 691 | 168.75% |
| NVDA240621P00565000 | 2024-05-15 9:56AM EDT | 2024-06-21 | 0.49 | 0.36 | 0.45 | -0.11 | -18.33% | 1 | 956 | 66.26% |
| NVDA240719P00565000 | 2024-05-14 10:36AM EDT | 2024-07-19 | 1.55 | 1.00 | 1.11 | 0.00 | - | 3 | 366 | 57.06% |
| NVDA240920P00565000 | 2024-05-15 2:08PM EDT | 2024-09-20 | 4.16 | 4.05 | 4.35 | -1.80 | -30.20% | 3 | 291 | 51.51% |
| NVDA241220P00565000 | 2024-05-15 12:34PM EDT | 2024-12-20 | 10.25 | 10.35 | 10.70 | -5.94 | -36.69% | 4 | 115 | 48.59% |
| NVDA250117P00565000 | 2024-05-15 12:01PM EDT | 2025-01-17 | 12.42 | 12.05 | 12.40 | -2.23 | -15.22% | 2 | 1,782 | 47.54% |
| NVDA250620P00565000 | 2024-05-15 11:28AM EDT | 2025-06-20 | 25.35 | 24.90 | 25.25 | -8.80 | -25.77% | 1 | 70 | 46.01% |
| NVDA251219P00565000 | 2024-05-14 12:43PM EDT | 2025-12-19 | 44.40 | 39.55 | 40.15 | 0.00 | - | 1 | 151 | 44.96% |
| NVDA260116P00565000 | 2024-05-15 10:36AM EDT | 2026-01-16 | 43.00 | 41.35 | 42.05 | -10.70 | -19.93% | 1 | 30 | 44.71% |
© 2024 Yahoo. All rights reserved.