NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00515000 | 2024-05-03 11:52AM EDT | 2024-05-17 | 368.79 | 372.95 | 374.95 | +101.44 | +37.94% | 7 | 202 | 142.87% |
| NVDA240621C00515000 | 2024-04-30 3:52PM EDT | 2024-06-21 | 360.65 | 376.40 | 378.55 | 0.00 | - | 1 | 523 | 92.30% |
| NVDA240719C00515000 | 2024-04-19 9:31AM EDT | 2024-07-19 | 328.60 | 379.20 | 382.60 | 0.00 | - | 1 | 76 | 82.45% |
| NVDA240920C00515000 | 2024-04-23 1:11PM EDT | 2024-09-20 | 322.85 | 386.95 | 392.25 | 0.00 | - | 7 | 136 | 73.60% |
| NVDA241220C00515000 | 2024-04-24 10:17AM EDT | 2024-12-20 | 348.08 | 401.50 | 403.90 | 0.00 | - | 2 | 70 | 68.66% |
| NVDA250117C00515000 | 2024-04-19 3:05PM EDT | 2025-01-17 | 297.63 | 405.35 | 407.55 | 0.00 | - | 2 | 363 | 67.59% |
| NVDA250620C00515000 | 2024-05-03 10:15AM EDT | 2025-06-20 | 420.67 | 426.95 | 429.35 | +27.30 | +6.94% | 1 | 297 | 65.07% |
| NVDA251219C00515000 | 2024-04-02 10:20AM EDT | 2025-12-19 | 444.75 | 409.85 | 412.95 | 0.00 | - | 10 | 189 | 47.52% |
| NVDA260116C00515000 | 2024-04-26 10:27AM EDT | 2026-01-16 | 436.69 | 453.05 | 456.10 | 0.00 | - | 1 | 34 | 63.39% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00515000 | 2024-05-03 1:59PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.13 | -0.02 | -16.67% | 2 | 596 | 103.13% |
| NVDA240621P00515000 | 2024-05-02 3:07PM EDT | 2024-06-21 | 1.20 | 0.88 | 1.13 | 0.00 | - | 7 | 562 | 71.07% |
| NVDA240719P00515000 | 2024-05-03 3:13PM EDT | 2024-07-19 | 1.77 | 1.66 | 1.86 | -1.13 | -38.97% | 11 | 604 | 61.29% |
| NVDA240920P00515000 | 2024-05-01 3:02PM EDT | 2024-09-20 | 6.57 | 5.10 | 5.65 | 0.00 | - | 3 | 191 | 55.54% |
| NVDA241220P00515000 | 2024-05-01 12:20PM EDT | 2024-12-20 | 16.15 | 11.25 | 11.60 | 0.00 | - | 30 | 511 | 51.44% |
| NVDA250117P00515000 | 2024-05-02 11:06AM EDT | 2025-01-17 | 15.84 | 12.80 | 13.35 | 0.00 | - | 5 | 513 | 50.32% |
| NVDA250620P00515000 | 2024-05-01 1:39PM EDT | 2025-06-20 | 30.05 | 23.70 | 24.30 | 0.00 | - | 2 | 142 | 47.82% |
| NVDA251219P00515000 | 2024-05-03 3:03PM EDT | 2025-12-19 | 36.40 | 36.00 | 36.85 | -2.60 | -6.67% | 23 | 796 | 46.05% |
| NVDA260116P00515000 | 2024-04-01 10:23AM EDT | 2026-01-16 | 38.25 | 44.90 | 45.90 | 0.00 | - | 1 | 78 | 49.00% |
© 2024 Yahoo. All rights reserved.