NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1490.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01490000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.06 | -0.05 | -71.43% | 110 | 9,286 | 86.72% |
| NVDA240621C01490000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.41 | 1.39 | 1.50 | +0.28 | +24.78% | 3 | 1,416 | 65.75% |
| NVDA240719C01490000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 2.85 | 2.62 | 2.91 | +0.56 | +24.45% | 10 | 1,701 | 57.61% |
| NVDA240816C01490000 | 2024-05-03 11:58AM EDT | 2024-08-16 | 5.15 | 4.90 | 5.30 | +1.24 | +31.71% | 1 | 703 | 54.72% |
| NVDA240920C01490000 | 2024-05-03 11:16AM EDT | 2024-09-20 | 9.75 | 10.15 | 10.70 | +1.25 | +14.71% | 3 | 597 | 54.70% |
| NVDA241115C01490000 | 2024-05-02 9:36AM EDT | 2024-11-15 | 15.30 | 18.05 | 18.85 | 0.00 | - | 1 | 280 | 52.95% |
| NVDA241220C01490000 | 2024-05-03 12:06PM EDT | 2024-12-20 | 25.30 | 24.65 | 25.60 | +6.55 | +34.93% | 1 | 338 | 53.01% |
| NVDA250117C01490000 | 2024-05-02 3:00PM EDT | 2025-01-17 | 24.40 | 28.55 | 29.40 | 0.00 | - | 1 | 103 | 52.16% |
| NVDA250221C01490000 | 2024-04-09 12:53PM EDT | 2025-02-21 | 31.25 | 35.30 | 36.35 | 0.00 | - | 1 | 7 | 52.23% |
| NVDA250321C01490000 | 2024-04-23 10:00AM EDT | 2025-03-21 | 25.74 | 40.25 | 41.45 | 0.00 | - | 2 | 27 | 52.06% |
| NVDA250620C01490000 | 2024-05-03 11:32AM EDT | 2025-06-20 | 57.00 | 57.50 | 58.70 | +17.00 | +42.50% | 1 | 5 | 51.96% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01490000 | 2024-03-27 12:37PM EDT | 2024-05-17 | 587.76 | 607.20 | 622.00 | 0.00 | - | 2 | 0 | 186.17% |
| NVDA240621P01490000 | 2024-04-17 10:49AM EDT | 2024-06-21 | 622.56 | 593.45 | 604.75 | 0.00 | - | 60 | 0 | 71.78% |
| NVDA240719P01490000 | 2024-04-30 10:13AM EDT | 2024-07-19 | 607.73 | 594.20 | 604.75 | 0.00 | - | 2 | 0 | 57.08% |
| NVDA240816P01490000 | 2024-04-30 12:20PM EDT | 2024-08-16 | 614.71 | 594.80 | 604.75 | 0.00 | - | 20 | 0 | 48.83% |
| NVDA240920P01490000 | 2024-04-29 10:22AM EDT | 2024-09-20 | 616.64 | 599.70 | 605.30 | 0.00 | - | 2 | 0 | 43.59% |
| NVDA241115P01490000 | 2024-03-19 9:40AM EDT | 2024-11-15 | 639.26 | 640.55 | 645.40 | 0.00 | - | 2 | 0 | 66.81% |
| NVDA241220P01490000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 707.06 | 602.95 | 609.00 | 0.00 | - | 1 | 0 | 39.02% |
| NVDA250117P01490000 | 2024-03-14 11:31AM EDT | 2025-01-17 | 626.83 | 608.70 | 621.95 | 0.00 | - | 4 | 9 | 46.94% |
| NVDA250221P01490000 | 2024-03-12 12:27PM EDT | 2025-02-21 | 606.23 | 587.75 | 597.20 | 0.00 | - | 66 | 40 | 0.00% |
| NVDA250321P01490000 | 2024-03-12 11:59AM EDT | 2025-03-21 | 602.20 | 606.70 | 612.95 | 0.00 | - | 5 | 4 | 36.36% |
| NVDA250620P01490000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 584.55 | 718.00 | 738.00 | 0.00 | - | 2 | 5 | 72.13% |
© 2024 Yahoo. All rights reserved.