NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1470.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01470000 | 2024-05-03 11:34AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | -0.02 | -25.00% | 1 | 152 | 85.16% |
| NVDA240621C01470000 | 2024-05-03 2:36PM EDT | 2024-06-21 | 1.69 | 1.39 | 1.60 | +0.64 | +60.95% | 4 | 380 | 65.33% |
| NVDA240719C01470000 | 2024-05-03 10:49AM EDT | 2024-07-19 | 2.98 | 3.00 | 3.25 | -0.47 | -13.62% | 1 | 29 | 57.93% |
| NVDA240816C01470000 | 2024-04-17 3:42PM EDT | 2024-08-16 | 5.75 | 5.40 | 6.10 | 0.00 | - | 1 | 51 | 55.12% |
| NVDA240920C01470000 | 2024-04-30 2:22PM EDT | 2024-09-20 | 11.15 | 11.00 | 11.40 | 0.00 | - | 4 | 162 | 54.73% |
| NVDA241115C01470000 | 2024-04-30 2:21PM EDT | 2024-11-15 | 18.95 | 19.20 | 19.95 | 0.00 | - | 4 | 44 | 52.96% |
| NVDA241220C01470000 | 2024-04-19 1:56PM EDT | 2024-12-20 | 17.12 | 26.30 | 27.00 | 0.00 | - | 1 | 56 | 53.11% |
| NVDA250221C01470000 | 2024-04-17 10:51AM EDT | 2025-02-21 | 35.45 | 37.20 | 38.15 | 0.00 | - | 4 | 6 | 52.32% |
| NVDA250321C01470000 | 2024-04-22 1:07PM EDT | 2025-03-21 | 24.63 | 42.25 | 43.50 | 0.00 | - | 5 | 14 | 52.16% |
| NVDA250620C01470000 | 2024-04-19 1:35PM EDT | 2025-06-20 | 42.30 | 60.25 | 61.05 | 0.00 | - | 1 | 11 | 52.11% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01470000 | 2024-03-27 2:58PM EDT | 2024-05-17 | 572.92 | 587.20 | 602.00 | 0.00 | - | 14 | 0 | 190.16% |
| NVDA240621P01470000 | 2024-04-17 10:48AM EDT | 2024-06-21 | 603.36 | 574.00 | 584.85 | 0.00 | - | 2 | 0 | 71.44% |
| NVDA240719P01470000 | 2024-04-30 10:28AM EDT | 2024-07-19 | 591.57 | 574.25 | 584.75 | 0.00 | - | 2 | 0 | 56.25% |
| NVDA240816P01470000 | 2024-03-21 3:30PM EDT | 2024-08-16 | 560.84 | 700.55 | 715.55 | 0.00 | - | 2 | 0 | 142.61% |
| NVDA240920P01470000 | 2024-04-03 10:48AM EDT | 2024-09-20 | 570.15 | 584.60 | 589.40 | 0.00 | - | 4 | 0 | 49.90% |
| NVDA241115P01470000 | 2024-03-25 1:26PM EDT | 2024-11-15 | 536.07 | 665.35 | 679.40 | 0.00 | - | 2 | 0 | 89.14% |
| NVDA241220P01470000 | 2024-03-18 9:32AM EDT | 2024-12-20 | 581.12 | 627.55 | 636.05 | 0.00 | - | 2 | 13 | 64.91% |
| NVDA250221P01470000 | 2024-03-12 1:51PM EDT | 2025-02-21 | 589.96 | 568.15 | 578.90 | 0.00 | - | - | 1 | 0.00% |
| NVDA250321P01470000 | 2024-03-12 12:15PM EDT | 2025-03-21 | 586.73 | 583.95 | 597.50 | 0.00 | - | 4 | 8 | 38.80% |
| NVDA250620P01470000 | 2024-04-02 11:27AM EDT | 2025-06-20 | 594.60 | 617.65 | 631.90 | 0.00 | - | 2 | 1 | 48.51% |
© 2024 Yahoo. All rights reserved.