NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:415.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00415000 | 2024-04-11 2:10PM EDT | 2024-05-17 | 487.00 | 498.45 | 500.40 | 0.00 | - | 1 | 57 | 184.96% |
| NVDA240621C00415000 | 2024-04-26 2:56PM EDT | 2024-06-21 | 463.70 | 500.15 | 502.90 | 0.00 | - | 3 | 790 | 115.30% |
| NVDA240719C00415000 | 2024-05-01 2:18PM EDT | 2024-07-19 | 417.72 | 502.45 | 506.10 | 0.00 | - | 2 | 20 | 103.78% |
| NVDA250117C00415000 | 2024-04-30 12:23PM EDT | 2025-01-17 | 482.63 | 518.15 | 522.55 | 0.00 | - | 1 | 230 | 77.96% |
| NVDA250620C00415000 | 2024-03-19 3:24PM EDT | 2025-06-20 | 509.57 | 467.50 | 474.40 | 0.00 | - | 6 | 71 | 0.00% |
| NVDA251219C00415000 | 2024-04-02 9:37AM EDT | 2025-12-19 | 528.45 | 483.35 | 488.25 | 0.00 | - | 1 | 136 | 0.00% |
| NVDA260116C00415000 | 2024-03-25 2:01PM EDT | 2026-01-16 | 600.64 | 441.40 | 444.65 | 0.00 | - | 1 | 126 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00415000 | 2024-05-06 2:15PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 458 | 131.25% |
| NVDA240621P00415000 | 2024-05-07 10:22AM EDT | 2024-06-21 | 0.32 | 0.18 | 0.36 | -0.01 | -3.03% | 2 | 1,971 | 85.50% |
| NVDA240719P00415000 | 2024-04-24 2:12PM EDT | 2024-07-19 | 1.11 | 0.39 | 0.60 | 0.00 | - | 14 | 99 | 72.22% |
| NVDA250117P00415000 | 2024-05-01 11:18AM EDT | 2025-01-17 | 6.95 | 4.50 | 4.80 | 0.00 | - | 1 | 620 | 54.43% |
| NVDA250620P00415000 | 2024-05-03 11:45AM EDT | 2025-06-20 | 11.20 | 9.70 | 10.25 | 0.00 | - | 1 | 124 | 50.52% |
| NVDA251219P00415000 | 2024-04-29 1:46PM EDT | 2025-12-19 | 19.62 | 16.95 | 17.35 | 0.00 | - | 1 | 151 | 48.36% |
| NVDA260116P00415000 | 2024-04-24 10:11AM EDT | 2026-01-16 | 21.80 | 17.85 | 18.40 | 0.00 | - | 3 | 303 | 48.02% |
© 2024 Yahoo. All rights reserved.