NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:465.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00465000 | 2024-05-01 12:42PM EDT | 2024-05-17 | 355.37 | 435.10 | 437.20 | 0.00 | - | 1 | 119 | 252.34% |
| NVDA240621C00465000 | 2024-05-06 3:33PM EDT | 2024-06-21 | 457.17 | 437.40 | 439.80 | 0.00 | - | 1 | 794 | 120.26% |
| NVDA240719C00465000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 429.19 | 439.35 | 443.15 | 0.00 | - | 12 | 131 | 101.27% |
| NVDA240920C00465000 | 2024-05-03 12:44PM EDT | 2024-09-20 | 435.77 | 446.20 | 449.45 | 0.00 | - | 2 | 19 | 84.79% |
| NVDA250117C00465000 | 2024-05-09 11:36AM EDT | 2025-01-17 | 455.02 | 459.75 | 462.25 | 0.00 | - | 7 | 421 | 74.29% |
| NVDA250620C00465000 | 2024-05-03 2:17PM EDT | 2025-06-20 | 471.00 | 477.60 | 480.55 | 0.00 | - | 1 | 182 | 69.85% |
| NVDA251219C00465000 | 2024-05-06 12:42PM EDT | 2025-12-19 | 516.13 | 497.25 | 500.15 | 0.00 | - | 2 | 242 | 67.21% |
| NVDA260116C00465000 | 2024-04-02 11:54AM EDT | 2026-01-16 | 495.55 | 461.80 | 465.40 | 0.00 | - | 1 | 90 | 49.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00465000 | 2024-05-10 11:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 1,120 | 125.00% |
| NVDA240621P00465000 | 2024-05-08 11:24AM EDT | 2024-06-21 | 0.41 | 0.22 | 0.36 | 0.00 | - | 1 | 554 | 75.29% |
| NVDA240719P00465000 | 2024-05-09 2:44PM EDT | 2024-07-19 | 0.75 | 0.54 | 0.69 | 0.00 | - | 4 | 224 | 64.11% |
| NVDA240920P00465000 | 2024-05-01 2:51PM EDT | 2024-09-20 | 3.90 | 2.20 | 2.42 | 0.00 | - | 2 | 104 | 56.58% |
| NVDA250117P00465000 | 2024-05-01 11:58AM EDT | 2025-01-17 | 11.85 | 6.85 | 7.35 | 0.00 | - | 2 | 584 | 51.04% |
| NVDA250620P00465000 | 2024-05-03 9:43AM EDT | 2025-06-20 | 17.10 | 14.35 | 15.35 | 0.00 | - | 1 | 154 | 48.60% |
| NVDA251219P00465000 | 2024-05-09 12:23PM EDT | 2025-12-19 | 25.90 | 24.35 | 24.90 | 0.00 | - | 5 | 566 | 46.57% |
| NVDA260116P00465000 | 2024-05-06 1:00PM EDT | 2026-01-16 | 25.67 | 25.60 | 26.30 | 0.00 | - | 1 | 30 | 46.30% |
© 2024 Yahoo. All rights reserved.