NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00475000 | 2024-05-03 12:05PM EDT | 2024-05-17 | 412.33 | 412.80 | 414.75 | +70.62 | +20.67% | 8 | 107 | 151.76% |
| NVDA240621C00475000 | 2024-05-03 12:05PM EDT | 2024-06-21 | 415.56 | 415.35 | 418.40 | +67.88 | +19.52% | 16 | 1,163 | 100.17% |
| NVDA240719C00475000 | 2024-04-24 10:31AM EDT | 2024-07-19 | 364.71 | 417.75 | 421.55 | 0.00 | - | 1 | 59 | 88.62% |
| NVDA240920C00475000 | 2024-04-04 11:53AM EDT | 2024-09-20 | 434.18 | 422.55 | 430.55 | 0.00 | - | 1 | 5 | 77.61% |
| NVDA250117C00475000 | 2024-04-23 1:23PM EDT | 2025-01-17 | 376.00 | 437.65 | 443.50 | 0.00 | - | 5 | 1,326 | 70.24% |
| NVDA250620C00475000 | 2024-04-26 10:45AM EDT | 2025-06-20 | 438.38 | 458.60 | 461.05 | 0.00 | - | 1 | 211 | 67.29% |
| NVDA251219C00475000 | 2024-04-17 3:47PM EDT | 2025-12-19 | 443.00 | 478.85 | 481.75 | 0.00 | - | 2 | 325 | 65.31% |
| NVDA260116C00475000 | 2024-04-19 12:50PM EDT | 2026-01-16 | 411.00 | 481.60 | 484.75 | 0.00 | - | 1 | 139 | 65.04% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00475000 | 2024-05-03 1:06PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.13 | -0.02 | -28.57% | 28 | 1,591 | 115.63% |
| NVDA240621P00475000 | 2024-05-03 2:29PM EDT | 2024-06-21 | 0.65 | 0.61 | 0.69 | -0.35 | -35.00% | 195 | 1,089 | 75.12% |
| NVDA240719P00475000 | 2024-04-23 3:28PM EDT | 2024-07-19 | 1.88 | 1.10 | 1.28 | 0.00 | - | 51 | 203 | 64.88% |
| NVDA240920P00475000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 3.81 | 3.35 | 3.80 | -0.46 | -10.77% | 3 | 418 | 57.52% |
| NVDA250117P00475000 | 2024-04-29 11:57AM EDT | 2025-01-17 | 10.20 | 9.00 | 9.45 | 0.00 | - | 10 | 829 | 51.56% |
| NVDA250620P00475000 | 2024-05-03 11:12AM EDT | 2025-06-20 | 18.38 | 17.55 | 18.15 | -1.52 | -7.64% | 1 | 223 | 48.75% |
| NVDA251219P00475000 | 2024-05-01 11:03AM EDT | 2025-12-19 | 33.00 | 26.85 | 29.60 | 0.00 | - | 1 | 1,505 | 47.33% |
| NVDA260116P00475000 | 2024-04-19 12:34PM EDT | 2026-01-16 | 36.55 | 29.25 | 30.00 | 0.00 | - | 4 | 126 | 46.47% |
© 2024 Yahoo. All rights reserved.