NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00475000 | 2024-05-06 2:38PM EDT | 2024-05-17 | 444.80 | 411.70 | 414.40 | 0.00 | - | 2 | 106 | 181.15% |
| NVDA240621C00475000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 415.76 | 413.30 | 418.45 | -30.24 | -6.78% | 1 | 1,147 | 102.41% |
| NVDA240719C00475000 | 2024-05-06 11:38AM EDT | 2024-07-19 | 448.18 | 416.85 | 420.35 | 0.00 | - | 2 | 60 | 89.55% |
| NVDA240920C00475000 | 2024-05-08 10:27AM EDT | 2024-09-20 | 447.68 | 423.15 | 428.25 | 0.00 | - | 2 | 6 | 78.25% |
| NVDA250117C00475000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 462.07 | 437.35 | 441.55 | 0.00 | - | 10 | 1,326 | 70.25% |
| NVDA250620C00475000 | 2024-04-26 10:45AM EDT | 2025-06-20 | 438.38 | 456.90 | 459.95 | 0.00 | - | 1 | 211 | 67.08% |
| NVDA251219C00475000 | 2024-04-17 3:47PM EDT | 2025-12-19 | 443.00 | 477.75 | 480.90 | 0.00 | - | 2 | 325 | 65.29% |
| NVDA260116C00475000 | 2024-04-19 12:50PM EDT | 2026-01-16 | 411.00 | 480.65 | 483.85 | 0.00 | - | 1 | 139 | 65.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00475000 | 2024-05-08 9:49AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,597 | 128.13% |
| NVDA240621P00475000 | 2024-05-09 10:04AM EDT | 2024-06-21 | 0.44 | 0.29 | 0.50 | -0.01 | -2.22% | 1 | 1,083 | 74.56% |
| NVDA240719P00475000 | 2024-05-09 9:51AM EDT | 2024-07-19 | 0.95 | 0.74 | 0.94 | -0.04 | -4.04% | 1 | 204 | 63.87% |
| NVDA240920P00475000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 3.81 | 2.82 | 3.15 | 0.00 | - | 3 | 415 | 56.66% |
| NVDA250117P00475000 | 2024-05-09 1:32PM EDT | 2025-01-17 | 8.20 | 8.25 | 8.60 | +0.03 | +0.37% | 1 | 829 | 50.94% |
| NVDA250620P00475000 | 2024-05-07 3:53PM EDT | 2025-06-20 | 16.64 | 16.65 | 17.25 | 0.00 | - | 1 | 223 | 48.31% |
| NVDA251219P00475000 | 2024-05-07 1:22PM EDT | 2025-12-19 | 26.35 | 26.60 | 28.85 | 0.00 | - | 1 | 1,506 | 47.10% |
| NVDA260116P00475000 | 2024-04-19 12:34PM EDT | 2026-01-16 | 36.55 | 28.60 | 29.35 | 0.00 | - | 4 | 126 | 46.29% |
© 2024 Yahoo. All rights reserved.