NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00545000 | 2024-05-02 11:08AM EDT | 2024-05-17 | 306.52 | 343.05 | 345.05 | 0.00 | - | 3 | 495 | 131.23% |
| NVDA240621C00545000 | 2024-05-03 10:46AM EDT | 2024-06-21 | 344.90 | 346.95 | 349.60 | +35.30 | +11.40% | 1 | 1,545 | 86.94% |
| NVDA240719C00545000 | 2024-04-24 2:25PM EDT | 2024-07-19 | 274.25 | 349.95 | 353.75 | 0.00 | - | 1 | 94 | 77.35% |
| NVDA240920C00545000 | 2024-05-02 3:25PM EDT | 2024-09-20 | 336.20 | 358.60 | 364.85 | 0.00 | - | 5 | 114 | 69.95% |
| NVDA241220C00545000 | 2024-04-24 10:20AM EDT | 2024-12-20 | 320.35 | 375.85 | 378.25 | 0.00 | - | 1 | 280 | 66.42% |
| NVDA250117C00545000 | 2024-05-03 11:43AM EDT | 2025-01-17 | 375.70 | 379.50 | 383.05 | +38.11 | +11.29% | 1 | 1,128 | 65.54% |
| NVDA250620C00545000 | 2024-04-16 11:13AM EDT | 2025-06-20 | 392.57 | 402.95 | 407.70 | 0.00 | - | 1 | 1,271 | 63.61% |
| NVDA251219C00545000 | 2024-04-19 1:58PM EDT | 2025-12-19 | 350.70 | 429.35 | 431.90 | 0.00 | - | 2 | 55 | 62.50% |
| NVDA260116C00545000 | 2024-04-29 10:47AM EDT | 2026-01-16 | 423.25 | 432.45 | 435.40 | 0.00 | - | 1 | 131 | 62.26% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00545000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 0.13 | 0.08 | 0.14 | -0.04 | -23.53% | 10 | 693 | 97.85% |
| NVDA240621P00545000 | 2024-05-03 2:24PM EDT | 2024-06-21 | 1.32 | 1.28 | 1.36 | -0.48 | -26.67% | 2 | 706 | 67.14% |
| NVDA240719P00545000 | 2024-05-03 9:35AM EDT | 2024-07-19 | 2.89 | 2.43 | 2.64 | -1.36 | -32.00% | 4 | 233 | 59.24% |
| NVDA240920P00545000 | 2024-05-03 10:46AM EDT | 2024-09-20 | 7.55 | 7.10 | 7.45 | -2.75 | -26.70% | 3 | 358 | 54.17% |
| NVDA241220P00545000 | 2024-04-30 1:48PM EDT | 2024-12-20 | 16.82 | 14.35 | 15.10 | 0.00 | - | 10 | 295 | 50.45% |
| NVDA250117P00545000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 16.80 | 16.35 | 16.85 | -10.08 | -37.50% | 28 | 349 | 49.53% |
| NVDA250620P00545000 | 2024-05-02 1:38PM EDT | 2025-06-20 | 32.75 | 29.20 | 29.95 | 0.00 | - | 2 | 283 | 47.25% |
| NVDA251219P00545000 | 2024-05-03 2:39PM EDT | 2025-12-19 | 43.05 | 43.05 | 43.90 | -14.95 | -25.78% | 1 | 117 | 45.50% |
| NVDA260116P00545000 | 2024-03-25 11:19AM EDT | 2026-01-16 | 43.10 | 50.95 | 51.85 | 0.00 | - | 1 | 52 | 47.66% |
© 2024 Yahoo. All rights reserved.