NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1490.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01490000 | 2024-05-17 11:09AM EDT | 2024-06-21 | 0.83 | 0.71 | 0.80 | -0.04 | -4.60% | 4 | 1,420 | 65.60% |
| NVDA240719C01490000 | 2024-05-17 2:46PM EDT | 2024-07-19 | 1.87 | 1.65 | 1.95 | -0.74 | -28.35% | 38 | 1,693 | 55.05% |
| NVDA240816C01490000 | 2024-05-17 2:42PM EDT | 2024-08-16 | 3.90 | 3.65 | 4.00 | -1.00 | -20.41% | 3 | 698 | 51.73% |
| NVDA240920C01490000 | 2024-05-17 1:13PM EDT | 2024-09-20 | 9.75 | 8.80 | 9.15 | -1.20 | -10.96% | 2 | 597 | 51.90% |
| NVDA241115C01490000 | 2024-05-17 9:30AM EDT | 2024-11-15 | 19.65 | 16.85 | 17.40 | -0.45 | -2.24% | 1 | 281 | 50.29% |
| NVDA241220C01490000 | 2024-05-17 2:54PM EDT | 2024-12-20 | 24.45 | 24.20 | 24.80 | -4.70 | -16.12% | 7 | 339 | 50.76% |
| NVDA250117C01490000 | 2024-05-16 11:31AM EDT | 2025-01-17 | 35.65 | 28.55 | 29.35 | 0.00 | - | 1 | 89 | 50.17% |
| NVDA250221C01490000 | 2024-05-06 3:49PM EDT | 2025-02-21 | 41.80 | 36.00 | 37.20 | 0.00 | - | 1 | 8 | 50.50% |
| NVDA250321C01490000 | 2024-04-23 10:00AM EDT | 2025-03-21 | 25.74 | 41.90 | 43.10 | 0.00 | - | 2 | 27 | 50.59% |
| NVDA250620C01490000 | 2024-05-15 3:59PM EDT | 2025-06-20 | 68.25 | 61.15 | 62.25 | 0.00 | - | 1 | 3 | 50.86% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01490000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 569.60 | 558.40 | 571.70 | 0.00 | - | 197 | 0 | 92.12% |
| NVDA240719P01490000 | 2024-05-09 12:43PM EDT | 2024-07-19 | 598.05 | 557.30 | 571.85 | 0.00 | - | 2 | 0 | 69.00% |
| NVDA240816P01490000 | 2024-04-30 12:20PM EDT | 2024-08-16 | 614.71 | 558.30 | 571.80 | 0.00 | - | 20 | 0 | 57.34% |
| NVDA240920P01490000 | 2024-05-15 10:28AM EDT | 2024-09-20 | 557.39 | 563.30 | 567.50 | 0.00 | - | 4 | 0 | 40.53% |
| NVDA241115P01490000 | 2024-03-19 9:40AM EDT | 2024-11-15 | 639.26 | 640.55 | 645.40 | 0.00 | - | 2 | 0 | 82.62% |
| NVDA241220P01490000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 707.06 | 566.75 | 570.55 | 0.00 | - | 1 | 0 | 35.71% |
| NVDA250117P01490000 | 2024-03-14 11:31AM EDT | 2025-01-17 | 626.83 | 608.70 | 621.95 | 0.00 | - | 4 | 9 | 60.13% |
| NVDA250221P01490000 | 2024-05-07 11:34AM EDT | 2025-02-21 | 593.75 | 567.30 | 577.40 | 0.00 | - | 2 | 1 | 37.38% |
| NVDA250321P01490000 | 2024-03-12 11:59AM EDT | 2025-03-21 | 602.20 | 606.70 | 612.95 | 0.00 | - | 5 | 4 | 51.49% |
| NVDA250620P01490000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 584.55 | 718.00 | 738.00 | 0.00 | - | 2 | 5 | 79.21% |
© 2024 Yahoo. All rights reserved.