NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1550.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01550000 | 2024-05-02 12:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524C01550000 | 2024-05-03 10:17AM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA240531C01550000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240607C01550000 | 2024-05-02 11:01AM EDT | 2024-06-07 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240621C01550000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| NVDA240816C01550000 | 2024-05-03 2:44PM EDT | 2024-08-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240920C01550000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C01550000 | 2024-05-01 10:01AM EDT | 2025-01-17 | 20.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01550000 | 2024-04-24 3:59PM EDT | 2025-02-21 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01550000 | 2024-05-03 2:00PM EDT | 2025-03-21 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C01550000 | 2024-04-22 12:56PM EDT | 2025-06-20 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01550000 | 2024-04-01 3:55PM EDT | 2024-06-21 | 647.97 | 710.00 | 725.60 | 0.00 | - | 376 | 0 | 157.83% |
| NVDA240816P01550000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 696.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01550000 | 2024-05-02 12:53PM EDT | 2024-09-20 | 702.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250117P01550000 | 2024-03-11 1:19PM EDT | 2025-01-17 | 693.70 | 676.35 | 690.00 | 0.00 | - | 34 | 2 | 50.20% |
| NVDA250221P01550000 | 2024-03-07 2:33PM EDT | 2025-02-21 | 642.80 | 666.75 | 678.30 | 0.00 | - | - | 2 | 44.08% |
| NVDA250321P01550000 | 2024-03-11 10:28AM EDT | 2025-03-21 | 690.15 | 676.45 | 691.05 | 0.00 | - | 2 | 7 | 49.11% |
© 2024 Yahoo. All rights reserved.