NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00505000 | 2024-05-03 1:14PM EDT | 2024-05-17 | 384.99 | 382.90 | 384.90 | +109.04 | +39.51% | 4 | 286 | 140.75% |
| NVDA240621C00505000 | 2024-04-29 1:54PM EDT | 2024-06-21 | 376.54 | 386.15 | 388.45 | 0.00 | - | 1 | 776 | 93.43% |
| NVDA240719C00505000 | 2024-05-03 11:22AM EDT | 2024-07-19 | 379.60 | 388.75 | 392.05 | -7.80 | -2.01% | 16 | 46 | 83.13% |
| NVDA240920C00505000 | 2024-04-24 11:52AM EDT | 2024-09-20 | 327.20 | 396.40 | 402.25 | 0.00 | - | 3 | 126 | 75.08% |
| NVDA241220C00505000 | 2024-04-25 9:57AM EDT | 2024-12-20 | 335.30 | 407.50 | 413.90 | 0.00 | - | 1 | 99 | 68.74% |
| NVDA250117C00505000 | 2024-04-17 12:49PM EDT | 2025-01-17 | 378.45 | 412.00 | 416.95 | 0.00 | - | 2 | 2,654 | 67.81% |
| NVDA250620C00505000 | 2024-04-24 11:04AM EDT | 2025-06-20 | 375.67 | 433.65 | 438.20 | 0.00 | - | 1 | 1,174 | 65.52% |
| NVDA251219C00505000 | 2024-04-25 2:42PM EDT | 2025-12-19 | 403.05 | 456.95 | 459.90 | 0.00 | - | 20 | 200 | 63.94% |
| NVDA260116C00505000 | 2024-05-01 10:35AM EDT | 2026-01-16 | 421.00 | 460.05 | 463.15 | 0.00 | - | 1 | 175 | 63.74% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00505000 | 2024-05-03 12:49PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.12 | -0.09 | -56.25% | 4 | 433 | 101.56% |
| NVDA240621P00505000 | 2024-05-02 1:30PM EDT | 2024-06-21 | 1.11 | 0.84 | 0.88 | 0.00 | - | 6 | 615 | 71.02% |
| NVDA240719P00505000 | 2024-05-03 1:08PM EDT | 2024-07-19 | 1.65 | 1.54 | 1.72 | -0.88 | -34.78% | 1 | 109 | 62.06% |
| NVDA240920P00505000 | 2024-05-02 12:59PM EDT | 2024-09-20 | 6.40 | 4.60 | 5.10 | 0.00 | - | 2 | 203 | 55.84% |
| NVDA241220P00505000 | 2024-05-01 9:31AM EDT | 2024-12-20 | 12.60 | 10.10 | 10.65 | 0.00 | - | 2 | 517 | 51.56% |
| NVDA250117P00505000 | 2024-05-02 3:47PM EDT | 2025-01-17 | 13.60 | 11.75 | 12.25 | 0.00 | - | 20 | 568 | 50.53% |
| NVDA250620P00505000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 26.25 | 22.05 | 22.65 | 0.00 | - | 6 | 202 | 48.01% |
| NVDA251219P00505000 | 2024-05-03 2:39PM EDT | 2025-12-19 | 33.90 | 33.75 | 34.65 | -5.45 | -13.85% | 8 | 182 | 46.19% |
| NVDA260116P00505000 | 2024-04-19 2:33PM EDT | 2026-01-16 | 47.42 | 35.20 | 36.20 | 0.00 | - | 1 | 483 | 45.87% |
© 2024 Yahoo. All rights reserved.