NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00525000 | 2024-04-30 10:47AM EDT | 2024-05-17 | 354.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240621C00525000 | 2024-04-26 1:31PM EDT | 2024-06-21 | 361.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00525000 | 2024-04-30 11:38AM EDT | 2024-07-19 | 357.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240920C00525000 | 2024-05-02 3:42PM EDT | 2024-09-20 | 352.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00525000 | 2024-05-03 2:30PM EDT | 2024-12-20 | 397.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00525000 | 2024-05-01 12:09PM EDT | 2025-01-17 | 332.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00525000 | 2024-04-04 1:09PM EDT | 2025-06-20 | 429.32 | 419.35 | 421.90 | 0.00 | - | 1 | 135 | 64.64% |
| NVDA251219C00525000 | 2024-04-19 3:52PM EDT | 2025-12-19 | 334.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260116C00525000 | 2024-05-01 9:49AM EDT | 2026-01-16 | 414.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00525000 | 2024-05-03 2:40PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA240621P00525000 | 2024-05-03 2:32PM EDT | 2024-06-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| NVDA240719P00525000 | 2024-05-03 9:55AM EDT | 2024-07-19 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920P00525000 | 2024-04-30 1:21PM EDT | 2024-09-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00525000 | 2024-05-02 10:07AM EDT | 2024-12-20 | 16.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00525000 | 2024-05-03 2:24PM EDT | 2025-01-17 | 14.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250620P00525000 | 2024-05-01 12:34PM EDT | 2025-06-20 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00525000 | 2024-05-03 3:04PM EDT | 2025-12-19 | 38.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA260116P00525000 | 2024-04-26 11:22AM EDT | 2026-01-16 | 42.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.