NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00445000 | 2024-05-08 12:56PM EDT | 2024-05-17 | 458.38 | 441.55 | 444.35 | 0.00 | - | 2 | 160 | 182.81% |
| NVDA240621C00445000 | 2024-05-08 12:56PM EDT | 2024-06-21 | 461.16 | 444.35 | 447.05 | 0.00 | - | 1 | 323 | 109.45% |
| NVDA240719C00445000 | 2024-04-22 1:35PM EDT | 2024-07-19 | 355.75 | 446.30 | 449.80 | 0.00 | - | 4 | 49 | 95.03% |
| NVDA250117C00445000 | 2024-05-03 1:41PM EDT | 2025-01-17 | 467.97 | 463.10 | 468.30 | 0.00 | - | 1 | 420 | 72.41% |
| NVDA250620C00445000 | 2024-04-19 3:45PM EDT | 2025-06-20 | 368.80 | 481.60 | 484.75 | 0.00 | - | 2 | 120 | 69.07% |
| NVDA251219C00445000 | 2024-05-03 2:55PM EDT | 2025-12-19 | 502.70 | 500.40 | 503.40 | 0.00 | - | 11 | 339 | 66.76% |
| NVDA260116C00445000 | 2024-04-26 2:12PM EDT | 2026-01-16 | 495.51 | 502.95 | 506.20 | 0.00 | - | 1 | 156 | 66.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00445000 | 2024-05-09 10:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 299 | 128.13% |
| NVDA240621P00445000 | 2024-05-09 10:24AM EDT | 2024-06-21 | 0.29 | 0.19 | 0.39 | -0.10 | -25.64% | 1 | 1,096 | 77.98% |
| NVDA240719P00445000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 0.86 | 0.47 | 0.71 | 0.00 | - | 1 | 377 | 66.31% |
| NVDA250117P00445000 | 2024-05-07 11:25AM EDT | 2025-01-17 | 6.25 | 6.20 | 6.60 | 0.00 | - | 2 | 825 | 52.08% |
| NVDA250620P00445000 | 2024-04-19 10:36AM EDT | 2025-06-20 | 18.28 | 13.05 | 13.70 | 0.00 | - | 1 | 108 | 49.19% |
| NVDA251219P00445000 | 2024-05-07 10:22AM EDT | 2025-12-19 | 22.60 | 22.10 | 22.75 | 0.00 | - | 1 | 169 | 47.23% |
| NVDA260116P00445000 | 2024-05-08 2:42PM EDT | 2026-01-16 | 23.00 | 23.35 | 23.95 | 0.00 | - | 23 | 389 | 46.89% |
© 2024 Yahoo. All rights reserved.