NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1430.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01430000 | 2024-05-09 9:57AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 333 | 664 | 90.63% |
| NVDA240621C01430000 | 2024-05-10 2:50PM EDT | 2024-06-21 | 1.28 | 1.14 | 1.33 | -0.06 | -4.48% | 1 | 407 | 62.00% |
| NVDA240719C01430000 | 2024-05-10 12:07PM EDT | 2024-07-19 | 2.87 | 2.68 | 2.93 | -0.13 | -4.33% | 1 | 108 | 54.66% |
| NVDA240816C01430000 | 2024-05-06 2:41PM EDT | 2024-08-16 | 8.32 | 5.05 | 5.45 | 0.00 | - | 1 | 175 | 51.76% |
| NVDA240920C01430000 | 2024-05-10 1:21PM EDT | 2024-09-20 | 11.65 | 10.95 | 11.65 | -3.80 | -24.60% | 1 | 269 | 52.32% |
| NVDA241115C01430000 | 2024-05-09 2:01PM EDT | 2024-11-15 | 20.20 | 20.20 | 20.65 | 0.00 | - | 1 | 65 | 51.06% |
| NVDA241220C01430000 | 2024-05-10 2:07PM EDT | 2024-12-20 | 28.65 | 27.95 | 28.50 | +0.05 | +0.17% | 3 | 51 | 51.53% |
| NVDA250221C01430000 | 2024-04-10 11:32AM EDT | 2025-02-21 | 40.52 | 40.00 | 40.90 | 0.00 | - | 2 | 5 | 51.14% |
| NVDA250321C01430000 | 2024-05-09 11:58AM EDT | 2025-03-21 | 45.90 | 45.65 | 46.80 | 0.00 | - | 1 | 4 | 51.14% |
| NVDA250620C01430000 | 2024-05-08 10:32AM EDT | 2025-06-20 | 71.75 | 64.95 | 66.05 | 0.00 | - | 2 | 15 | 51.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01430000 | 2024-03-27 3:14PM EDT | 2024-05-17 | 536.01 | 546.40 | 561.50 | 0.00 | - | 42 | 0 | 256.42% |
| NVDA240621P01430000 | 2024-05-08 10:01AM EDT | 2024-06-21 | 521.95 | 527.90 | 533.65 | 0.00 | - | 20 | 0 | 68.69% |
| NVDA240719P01430000 | 2024-05-03 10:23AM EDT | 2024-07-19 | 553.07 | 528.65 | 538.80 | 0.00 | - | 4 | 0 | 53.75% |
| NVDA240816P01430000 | 2024-05-06 2:19PM EDT | 2024-08-16 | 512.47 | 529.20 | 533.10 | 0.00 | - | 2 | 0 | 43.57% |
| NVDA240920P01430000 | 2024-04-19 3:52PM EDT | 2024-09-20 | 670.72 | 529.95 | 534.15 | 0.00 | - | 20 | 0 | 40.20% |
| NVDA241115P01430000 | 2024-04-24 10:27AM EDT | 2024-11-15 | 600.57 | 532.40 | 537.80 | 0.00 | - | 2 | 0 | 39.15% |
| NVDA241220P01430000 | 2024-03-11 3:17PM EDT | 2024-12-20 | 581.58 | 561.35 | 568.45 | 0.00 | - | 18 | 18 | 54.50% |
| NVDA250221P01430000 | 2024-03-13 10:24AM EDT | 2025-02-21 | 565.53 | 553.15 | 563.05 | 0.00 | - | 2 | 10 | 47.32% |
| NVDA250321P01430000 | 2024-03-19 10:01AM EDT | 2025-03-21 | 588.77 | 585.90 | 596.35 | 0.00 | - | 2 | 27 | 56.35% |
© 2024 Yahoo. All rights reserved.