NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00265000 | 2024-04-15 1:55PM EDT | 2024-05-17 | 603.72 | 680.25 | 682.65 | 0.00 | - | 3 | 4 | 1,877.83% |
| NVDA240621C00265000 | 2024-05-16 1:21PM EDT | 2024-06-21 | 680.84 | 657.75 | 663.25 | 0.00 | - | 1 | 1,242 | 166.55% |
| NVDA240719C00265000 | 2024-04-02 12:00PM EDT | 2024-07-19 | 630.15 | 594.45 | 598.60 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA250117C00265000 | 2024-05-16 9:54AM EDT | 2025-01-17 | 700.00 | 668.20 | 674.05 | 0.00 | - | 1 | 504 | 101.42% |
| NVDA250620C00265000 | 2024-05-06 3:13PM EDT | 2025-06-20 | 675.00 | 674.60 | 682.55 | 0.00 | - | 4 | 356 | 90.24% |
| NVDA251219C00265000 | 2024-04-19 10:28AM EDT | 2025-12-19 | 583.59 | 681.50 | 691.90 | 0.00 | - | 1 | 171 | 82.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00265000 | 2024-05-08 3:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 209 | 650.00% |
| NVDA240621P00265000 | 2024-05-06 10:53AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.12 | 0.00 | - | 5 | 954 | 129.69% |
| NVDA240719P00265000 | 2024-04-22 10:31AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.15 | 0.00 | - | 45 | 48 | 99.22% |
| NVDA250117P00265000 | 2024-05-17 2:36PM EDT | 2025-01-17 | 0.61 | 0.43 | 0.76 | -0.04 | -6.15% | 168 | 781 | 62.40% |
| NVDA250620P00265000 | 2024-05-14 9:41AM EDT | 2025-06-20 | 2.23 | 1.43 | 2.32 | 0.00 | - | 1 | 76 | 57.02% |
| NVDA251219P00265000 | 2024-05-07 12:49PM EDT | 2025-12-19 | 4.65 | 3.75 | 4.35 | 0.00 | - | 1 | 133 | 53.56% |
© 2024 Yahoo. All rights reserved.