NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00485000 | 2024-05-14 1:59PM EDT | 2024-06-21 | 426.46 | 441.85 | 443.65 | 0.00 | - | 1 | 637 | 113.01% |
| NVDA240719C00485000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 426.35 | 444.05 | 446.75 | 0.00 | - | 1 | 78 | 95.12% |
| NVDA240920C00485000 | 2024-05-16 2:20PM EDT | 2024-09-20 | 471.53 | 448.85 | 454.15 | 0.00 | - | 4 | 22 | 79.47% |
| NVDA250117C00485000 | 2024-05-17 2:34PM EDT | 2025-01-17 | 459.91 | 463.05 | 467.30 | +99.41 | +27.58% | 11 | 512 | 70.86% |
| NVDA250620C00485000 | 2024-05-01 2:05PM EDT | 2025-06-20 | 400.00 | 482.60 | 485.00 | 0.00 | - | 1 | 145 | 67.20% |
| NVDA251219C00485000 | 2024-05-17 12:06PM EDT | 2025-12-19 | 512.00 | 503.20 | 506.25 | +15.78 | +3.18% | 2 | 231 | 65.25% |
| NVDA260116C00485000 | 2024-05-17 12:54PM EDT | 2026-01-16 | 516.05 | 503.40 | 512.60 | -11.63 | -2.20% | 8 | 911 | 65.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00485000 | 2024-05-17 2:49PM EDT | 2024-06-21 | 0.35 | 0.22 | 0.40 | +0.17 | +94.44% | 269 | 899 | 82.37% |
| NVDA240719P00485000 | 2024-05-17 1:26PM EDT | 2024-07-19 | 0.60 | 0.52 | 0.78 | +0.10 | +20.00% | 1 | 119 | 67.11% |
| NVDA240920P00485000 | 2024-05-15 2:32PM EDT | 2024-09-20 | 1.85 | 2.01 | 2.34 | 0.00 | - | 1 | 94 | 56.54% |
| NVDA250117P00485000 | 2024-05-17 3:11PM EDT | 2025-01-17 | 6.70 | 6.25 | 7.10 | +0.60 | +9.84% | 10 | 891 | 50.05% |
| NVDA250620P00485000 | 2024-05-15 11:12AM EDT | 2025-06-20 | 14.02 | 14.35 | 14.95 | 0.00 | - | 1 | 143 | 47.60% |
| NVDA251219P00485000 | 2024-05-16 9:38AM EDT | 2025-12-19 | 24.00 | 24.85 | 25.60 | 0.00 | - | 1 | 100 | 46.16% |
| NVDA260116P00485000 | 2024-05-17 1:14PM EDT | 2026-01-16 | 26.20 | 26.35 | 27.05 | +0.70 | +2.75% | 1 | 98 | 45.89% |
© 2024 Yahoo. All rights reserved.