NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00325000 | 2024-04-19 12:34PM EDT | 2024-05-17 | 483.49 | 572.00 | 575.85 | 0.00 | - | 2 | 6 | 261.72% |
| NVDA240621C00325000 | 2024-05-09 12:41PM EDT | 2024-06-21 | 569.13 | 573.50 | 577.90 | 0.00 | - | 1 | 750 | 146.00% |
| NVDA240719C00325000 | 2024-03-01 3:38PM EDT | 2024-07-19 | 504.01 | 577.50 | 592.65 | 0.00 | - | 4 | 8 | 158.18% |
| NVDA250117C00325000 | 2024-04-16 11:41AM EDT | 2025-01-17 | 562.93 | 584.90 | 591.10 | 0.00 | - | 2 | 463 | 88.17% |
| NVDA250620C00325000 | 2024-03-08 2:06PM EDT | 2025-06-20 | 582.53 | 576.35 | 587.25 | 0.00 | - | 1 | 85 | 60.76% |
| NVDA251219C00325000 | 2024-05-03 10:18AM EDT | 2025-12-19 | 591.00 | 605.80 | 613.75 | 0.00 | - | 2 | 178 | 75.76% |
| NVDA260116C00325000 | 2024-01-26 10:32AM EDT | 2026-01-16 | 333.36 | 500.15 | 508.15 | 0.00 | - | 8 | 80 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00325000 | 2024-05-09 12:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 296 | 212.50% |
| NVDA240621P00325000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 0.09 | 0.01 | 0.15 | 0.00 | - | 100 | 1,421 | 101.17% |
| NVDA240719P00325000 | 2024-05-09 2:35PM EDT | 2024-07-19 | 0.13 | 0.05 | 0.24 | 0.00 | - | 1 | 1,029 | 82.81% |
| NVDA250117P00325000 | 2024-05-03 1:42PM EDT | 2025-01-17 | 1.95 | 1.41 | 1.88 | 0.00 | - | 1 | 563 | 58.25% |
| NVDA250620P00325000 | 2024-05-06 3:26PM EDT | 2025-06-20 | 4.30 | 3.75 | 4.65 | 0.00 | - | 3 | 1,132 | 53.52% |
| NVDA251219P00325000 | 2024-05-10 10:41AM EDT | 2025-12-19 | 8.10 | 7.90 | 8.30 | -0.15 | -1.82% | 1 | 1,226 | 50.65% |
| NVDA260116P00325000 | 2024-05-03 9:32AM EDT | 2026-01-16 | 9.50 | 8.40 | 9.05 | 0.00 | - | 1 | 134 | 50.29% |
© 2024 Yahoo. All rights reserved.