NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:565.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00565000 | 2024-04-29 10:20AM EDT | 2024-05-17 | 310.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00565000 | 2024-04-30 2:21PM EDT | 2024-06-21 | 311.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00565000 | 2024-05-02 11:23AM EDT | 2024-07-19 | 293.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00565000 | 2024-05-03 11:26AM EDT | 2024-09-20 | 337.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220C00565000 | 2024-05-02 9:45AM EDT | 2024-12-20 | 329.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00565000 | 2024-05-01 10:35AM EDT | 2025-01-17 | 321.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00565000 | 2024-05-02 3:55PM EDT | 2025-06-20 | 363.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00565000 | 2024-03-13 1:52PM EDT | 2025-12-19 | 439.78 | 412.25 | 415.35 | 0.00 | - | 4 | 258 | 60.62% |
| NVDA260116C00565000 | 2024-04-22 2:15PM EDT | 2026-01-16 | 343.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00565000 | 2024-05-03 2:12PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NVDA240621P00565000 | 2024-05-03 1:12PM EDT | 2024-06-21 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240719P00565000 | 2024-05-03 10:59AM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240920P00565000 | 2024-05-01 12:59PM EDT | 2024-09-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241220P00565000 | 2024-05-01 10:04AM EDT | 2024-12-20 | 22.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00565000 | 2024-05-03 10:04AM EDT | 2025-01-17 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00565000 | 2024-04-16 3:04PM EDT | 2025-06-20 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00565000 | 2024-04-05 11:51AM EDT | 2025-12-19 | 50.40 | 48.15 | 49.10 | 0.00 | - | 1 | 152 | 45.17% |
| NVDA260116P00565000 | 2024-04-30 2:44PM EDT | 2026-01-16 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.