NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:575.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00575000 | 2024-05-03 11:41AM EDT | 2024-05-17 | 308.87 | 313.15 | 315.15 | +25.63 | +9.05% | 10 | 226 | 110.21% |
| NVDA240621C00575000 | 2024-04-30 2:25PM EDT | 2024-06-21 | 313.71 | 317.85 | 320.15 | +12.66 | +4.21% | 10 | 470 | 79.30% |
| NVDA240719C00575000 | 2024-05-03 10:13AM EDT | 2024-07-19 | 315.90 | 321.40 | 325.10 | +39.20 | +14.17% | 2 | 83 | 72.00% |
| NVDA240920C00575000 | 2024-04-26 1:32PM EDT | 2024-09-20 | 330.90 | 333.80 | 336.55 | 0.00 | - | 4 | 1,319 | 67.01% |
| NVDA241220C00575000 | 2024-05-03 2:25PM EDT | 2024-12-20 | 355.35 | 351.20 | 353.60 | +35.95 | +11.26% | 1 | 160 | 64.32% |
| NVDA250117C00575000 | 2024-05-03 2:15PM EDT | 2025-01-17 | 359.89 | 355.95 | 357.85 | +32.57 | +9.95% | 2 | 612 | 63.48% |
| NVDA250620C00575000 | 2024-05-02 11:24AM EDT | 2025-06-20 | 348.54 | 382.20 | 384.35 | 0.00 | - | 1 | 123 | 62.14% |
| NVDA251219C00575000 | 2024-05-01 3:02PM EDT | 2025-12-19 | 386.95 | 409.30 | 411.80 | 0.00 | - | 1 | 287 | 61.37% |
| NVDA260116C00575000 | 2024-05-02 9:37AM EDT | 2026-01-16 | 387.00 | 412.90 | 415.65 | 0.00 | - | 1 | 41 | 61.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00575000 | 2024-05-03 12:17PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.19 | -0.07 | -35.00% | 22 | 830 | 83.98% |
| NVDA240621P00575000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 1.91 | 1.83 | 1.90 | -0.65 | -25.39% | 154 | 554 | 62.81% |
| NVDA240719P00575000 | 2024-05-03 1:31PM EDT | 2024-07-19 | 3.60 | 3.40 | 3.70 | -0.92 | -20.35% | 1 | 368 | 56.38% |
| NVDA240920P00575000 | 2024-05-03 1:52PM EDT | 2024-09-20 | 9.88 | 8.65 | 9.95 | -3.27 | -24.87% | 6 | 2,335 | 51.94% |
| NVDA241220P00575000 | 2024-05-01 12:37PM EDT | 2024-12-20 | 26.49 | 18.80 | 20.10 | 0.00 | - | 1 | 172 | 50.46% |
| NVDA250117P00575000 | 2024-05-01 1:23PM EDT | 2025-01-17 | 21.50 | 20.35 | 21.85 | -7.73 | -26.45% | 1 | 1,986 | 48.97% |
| NVDA250620P00575000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 36.50 | 35.55 | 36.35 | -1.75 | -4.58% | 4 | 274 | 46.56% |
| NVDA251219P00575000 | 2024-04-15 1:30PM EDT | 2025-12-19 | 53.60 | 50.90 | 51.80 | 0.00 | - | 25 | 754 | 44.93% |
| NVDA260116P00575000 | 2024-04-01 10:53AM EDT | 2026-01-16 | 53.90 | 62.10 | 63.10 | 0.00 | - | 6 | 35 | 48.04% |
© 2024 Yahoo. All rights reserved.