NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:385.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00385000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 459.90 | 444.90 | 448.35 | 0.00 | - | 6 | 33 | 167.53% |
| NVDA240621C00385000 | 2024-03-26 1:57PM EDT | 2024-06-21 | 570.49 | 443.55 | 446.70 | 0.00 | - | 10 | 179 | 96.58% |
| NVDA240719C00385000 | 2024-03-01 11:32AM EDT | 2024-07-19 | 428.15 | 518.90 | 533.95 | 0.00 | - | 1 | 38 | 233.83% |
| NVDA250117C00385000 | 2024-04-03 1:15PM EDT | 2025-01-17 | 534.10 | 458.80 | 471.75 | 0.00 | - | 7 | 1,336 | 75.85% |
| NVDA250620C00385000 | 2024-03-04 1:07PM EDT | 2025-06-20 | 503.75 | 534.50 | 541.55 | 0.00 | - | 13 | 318 | 109.65% |
| NVDA251219C00385000 | 2024-04-08 2:00PM EDT | 2025-12-19 | 535.48 | 493.80 | 498.85 | 0.00 | - | 1 | 242 | 69.53% |
| NVDA260116C00385000 | 2024-03-08 10:30AM EDT | 2026-01-16 | 614.80 | 540.85 | 550.30 | 0.00 | - | 2 | 37 | 93.14% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00385000 | 2024-04-25 10:35AM EDT | 2024-05-17 | 0.06 | 0.02 | 0.05 | 0.00 | - | 11 | 281 | 114.06% |
| NVDA240621P00385000 | 2024-04-24 12:59PM EDT | 2024-06-21 | 0.49 | 0.11 | 0.69 | 0.00 | - | 2 | 997 | 82.86% |
| NVDA240719P00385000 | 2024-05-01 3:05PM EDT | 2024-07-19 | 0.59 | 0.17 | 1.07 | -0.20 | -25.32% | 1 | 189 | 70.48% |
| NVDA250117P00385000 | 2024-04-25 12:42PM EDT | 2025-01-17 | 5.02 | 4.85 | 5.40 | 0.00 | - | 2 | 536 | 54.56% |
| NVDA250620P00385000 | 2024-05-01 3:22PM EDT | 2025-06-20 | 9.69 | 10.10 | 10.80 | -1.31 | -11.91% | 2 | 245 | 50.70% |
| NVDA251219P00385000 | 2024-04-17 3:50PM EDT | 2025-12-19 | 16.37 | 17.05 | 17.75 | 0.00 | - | 10 | 123 | 48.62% |
| NVDA260116P00385000 | 2024-04-29 3:40PM EDT | 2026-01-16 | 16.75 | 18.00 | 18.75 | 0.00 | - | 2 | 224 | 48.27% |
© 2024 Yahoo. All rights reserved.