NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01470000 | 2024-05-09 9:57AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 61 | 157 | 87.50% |
| NVDA240621C01470000 | 2024-05-08 3:26PM EDT | 2024-06-21 | 1.35 | 1.05 | 1.13 | 0.00 | - | 9 | 326 | 64.69% |
| NVDA240719C01470000 | 2024-05-08 10:12AM EDT | 2024-07-19 | 3.10 | 2.22 | 2.54 | 0.00 | - | 1 | 30 | 56.62% |
| NVDA240816C01470000 | 2024-05-09 10:02AM EDT | 2024-08-16 | 5.00 | 4.35 | 4.70 | -1.75 | -25.93% | 2 | 51 | 53.53% |
| NVDA240920C01470000 | 2024-05-09 12:49PM EDT | 2024-09-20 | 10.35 | 9.15 | 9.80 | -0.80 | -7.17% | 2 | 162 | 53.35% |
| NVDA241115C01470000 | 2024-05-09 2:49PM EDT | 2024-11-15 | 17.70 | 17.20 | 17.85 | -1.25 | -6.60% | 2 | 44 | 51.88% |
| NVDA241220C01470000 | 2024-04-19 1:56PM EDT | 2024-12-20 | 17.12 | 24.00 | 24.60 | 0.00 | - | 1 | 56 | 52.10% |
| NVDA250221C01470000 | 2024-04-17 10:51AM EDT | 2025-02-21 | 35.45 | 34.90 | 35.80 | 0.00 | - | 4 | 6 | 51.56% |
| NVDA250321C01470000 | 2024-04-22 1:07PM EDT | 2025-03-21 | 24.63 | 40.15 | 41.20 | 0.00 | - | 5 | 14 | 51.52% |
| NVDA250620C01470000 | 2024-04-19 1:35PM EDT | 2025-06-20 | 42.30 | 58.00 | 58.95 | 0.00 | - | 1 | 11 | 51.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01470000 | 2024-03-27 2:58PM EDT | 2024-05-17 | 572.92 | 587.20 | 602.00 | 0.00 | - | 14 | 0 | 218.21% |
| NVDA240621P01470000 | 2024-05-08 9:44AM EDT | 2024-06-21 | 569.12 | 573.00 | 585.80 | 0.00 | - | 44 | 0 | 76.33% |
| NVDA240719P01470000 | 2024-05-08 10:07AM EDT | 2024-07-19 | 561.47 | 578.95 | 585.75 | 0.00 | - | 2 | 0 | 59.55% |
| NVDA240816P01470000 | 2024-03-21 3:30PM EDT | 2024-08-16 | 560.84 | 700.55 | 715.55 | 0.00 | - | 2 | 0 | 144.61% |
| NVDA240920P01470000 | 2024-04-03 10:48AM EDT | 2024-09-20 | 570.15 | 584.60 | 589.40 | 0.00 | - | 4 | 0 | 49.97% |
| NVDA241115P01470000 | 2024-03-25 1:26PM EDT | 2024-11-15 | 536.07 | 665.35 | 679.40 | 0.00 | - | 2 | 0 | 89.73% |
| NVDA241220P01470000 | 2024-03-18 9:32AM EDT | 2024-12-20 | 581.12 | 627.55 | 636.05 | 0.00 | - | 2 | 13 | 65.21% |
| NVDA250221P01470000 | 2024-03-12 1:51PM EDT | 2025-02-21 | 589.96 | 568.15 | 578.90 | 0.00 | - | - | 1 | 0.00% |
| NVDA250321P01470000 | 2024-03-12 12:15PM EDT | 2025-03-21 | 586.73 | 583.95 | 597.50 | 0.00 | - | 4 | 8 | 38.78% |
| NVDA250620P01470000 | 2024-05-08 11:15AM EDT | 2025-06-20 | 584.63 | 591.90 | 606.00 | 0.00 | - | 4 | 1 | 38.47% |
© 2024 Yahoo. All rights reserved.