NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00425000 | 2024-05-16 2:27PM EDT | 2024-06-21 | 522.11 | 501.35 | 503.15 | 0.00 | - | 1 | 383 | 131.25% |
| NVDA240719C00425000 | 2024-05-16 1:25PM EDT | 2024-07-19 | 522.12 | 503.15 | 505.85 | 0.00 | - | 2 | 34 | 109.07% |
| NVDA250117C00425000 | 2024-05-13 2:24PM EDT | 2025-01-17 | 500.70 | 517.30 | 523.60 | 0.00 | - | 2 | 267 | 77.78% |
| NVDA250620C00425000 | 2024-05-16 9:49AM EDT | 2025-06-20 | 566.17 | 530.85 | 537.45 | 0.00 | - | 1 | 207 | 71.41% |
| NVDA251219C00425000 | 2024-05-15 9:30AM EDT | 2025-12-19 | 549.70 | 549.85 | 553.00 | 0.00 | - | 1 | 319 | 68.64% |
| NVDA260116C00425000 | 2024-04-02 10:17AM EDT | 2026-01-16 | 512.95 | 475.75 | 478.75 | 0.00 | - | 1 | 234 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00425000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 0.21 | 0.06 | 0.33 | +0.16 | +320.00% | 12 | 920 | 94.63% |
| NVDA240719P00425000 | 2024-05-01 11:37AM EDT | 2024-07-19 | 1.03 | 0.23 | 0.49 | 0.00 | - | 4 | 476 | 74.85% |
| NVDA250117P00425000 | 2024-05-16 10:08AM EDT | 2025-01-17 | 3.50 | 3.50 | 4.25 | 0.00 | - | 12 | 2,093 | 53.03% |
| NVDA250620P00425000 | 2024-05-16 11:35AM EDT | 2025-06-20 | 8.75 | 8.75 | 9.25 | +0.35 | +4.17% | 1 | 248 | 49.59% |
| NVDA251219P00425000 | 2024-05-15 3:18PM EDT | 2025-12-19 | 15.90 | 15.60 | 17.30 | 0.00 | - | 1 | 1,047 | 48.02% |
| NVDA260116P00425000 | 2024-05-15 3:21PM EDT | 2026-01-16 | 16.93 | 17.10 | 17.85 | 0.00 | - | 1 | 61 | 47.31% |
© 2024 Yahoo. All rights reserved.