NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1470.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01470000 | 2024-05-17 11:45AM EDT | 2024-06-21 | 0.85 | 0.77 | 0.89 | -0.37 | -30.33% | 5 | 350 | 65.75% |
| NVDA240719C01470000 | 2024-05-17 3:01PM EDT | 2024-07-19 | 2.12 | 1.85 | 2.16 | -0.62 | -22.63% | 2 | 31 | 55.10% |
| NVDA240816C01470000 | 2024-05-17 11:48AM EDT | 2024-08-16 | 4.65 | 4.05 | 4.40 | -0.60 | -11.43% | 1 | 52 | 51.78% |
| NVDA240920C01470000 | 2024-05-09 12:49PM EDT | 2024-09-20 | 10.35 | 9.45 | 10.00 | 0.00 | - | 2 | 162 | 51.93% |
| NVDA241115C01470000 | 2024-05-17 2:14PM EDT | 2024-11-15 | 18.00 | 18.10 | 18.85 | -4.20 | -18.92% | 1 | 45 | 50.45% |
| NVDA241220C01470000 | 2024-05-15 1:25PM EDT | 2024-12-20 | 29.90 | 25.70 | 26.55 | 0.00 | - | 106 | 133 | 50.88% |
| NVDA250221C01470000 | 2024-04-17 10:51AM EDT | 2025-02-21 | 35.45 | 38.05 | 39.00 | 0.00 | - | 4 | 6 | 50.56% |
| NVDA250321C01470000 | 2024-05-15 12:44PM EDT | 2025-03-21 | 49.93 | 44.10 | 45.15 | 0.00 | - | 124 | 76 | 50.67% |
| NVDA250620C01470000 | 2024-04-19 1:35PM EDT | 2025-06-20 | 42.30 | 63.75 | 64.85 | 0.00 | - | 1 | 11 | 50.95% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01470000 | 2024-05-16 9:42AM EDT | 2024-06-21 | 515.15 | 537.35 | 551.80 | 0.00 | - | 3 | 0 | 91.74% |
| NVDA240719P01470000 | 2024-05-13 1:24PM EDT | 2024-07-19 | 567.95 | 537.40 | 551.80 | 0.00 | - | 126 | 0 | 67.95% |
| NVDA240816P01470000 | 2024-03-21 3:30PM EDT | 2024-08-16 | 560.84 | 700.55 | 715.55 | 0.00 | - | 2 | 0 | 164.95% |
| NVDA240920P01470000 | 2024-04-03 10:48AM EDT | 2024-09-20 | 570.15 | 584.60 | 589.40 | 0.00 | - | 4 | 0 | 77.67% |
| NVDA241115P01470000 | 2024-03-25 1:26PM EDT | 2024-11-15 | 536.07 | 665.35 | 679.40 | 0.00 | - | 2 | 0 | 102.25% |
| NVDA241220P01470000 | 2024-03-18 9:32AM EDT | 2024-12-20 | 581.12 | 627.55 | 636.05 | 0.00 | - | 2 | 13 | 78.27% |
| NVDA250221P01470000 | 2024-03-12 1:51PM EDT | 2025-02-21 | 589.96 | 568.15 | 578.90 | 0.00 | - | - | 1 | 48.45% |
| NVDA250321P01470000 | 2024-03-12 12:15PM EDT | 2025-03-21 | 586.73 | 583.95 | 597.50 | 0.00 | - | 4 | 8 | 51.07% |
| NVDA250620P01470000 | 2024-05-08 11:15AM EDT | 2025-06-20 | 584.63 | 553.80 | 569.65 | 0.00 | - | 4 | 1 | 36.83% |
© 2024 Yahoo. All rights reserved.