NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:585.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00585000 | 2024-05-01 1:00PM EDT | 2024-05-17 | 234.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00585000 | 2024-05-03 2:47PM EDT | 2024-06-21 | 311.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00585000 | 2024-04-26 9:37AM EDT | 2024-07-19 | 266.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00585000 | 2024-04-25 10:08AM EDT | 2024-09-20 | 258.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00585000 | 2024-04-22 10:24AM EDT | 2024-12-20 | 239.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00585000 | 2024-05-01 12:03PM EDT | 2025-01-17 | 286.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00585000 | 2024-05-03 10:39AM EDT | 2025-06-20 | 368.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00585000 | 2024-05-03 1:40PM EDT | 2025-12-19 | 403.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA260116C00585000 | 2024-04-02 3:06PM EDT | 2026-01-16 | 417.60 | 381.25 | 384.25 | 0.00 | - | 5 | 57 | 52.64% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00585000 | 2024-05-03 3:18PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240607P00585000 | 2024-05-02 10:01AM EDT | 2024-06-07 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA240621P00585000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 2.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NVDA240719P00585000 | 2024-05-03 2:21PM EDT | 2024-07-19 | 3.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240920P00585000 | 2024-05-03 9:48AM EDT | 2024-09-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00585000 | 2024-04-24 3:53PM EDT | 2024-12-20 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00585000 | 2024-05-01 12:32PM EDT | 2025-01-17 | 31.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA250620P00585000 | 2024-04-18 10:37AM EDT | 2025-06-20 | 42.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA251219P00585000 | 2024-05-03 10:54AM EDT | 2025-12-19 | 54.57 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA260116P00585000 | 2024-04-09 10:33AM EDT | 2026-01-16 | 62.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.