NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:485.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00485000 | 2024-05-06 11:20AM EDT | 2024-05-17 | 430.15 | 412.50 | 414.50 | 0.00 | - | 1 | 125 | 195.21% |
| NVDA240621C00485000 | 2024-05-06 1:43PM EDT | 2024-06-21 | 436.52 | 415.45 | 417.50 | 0.00 | - | 1 | 638 | 104.42% |
| NVDA240719C00485000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 426.35 | 417.50 | 420.60 | 0.00 | - | 1 | 78 | 89.80% |
| NVDA240920C00485000 | 2024-05-06 11:34AM EDT | 2024-09-20 | 447.31 | 424.80 | 427.75 | 0.00 | - | 1 | 18 | 78.04% |
| NVDA250117C00485000 | 2024-04-23 9:48AM EDT | 2025-01-17 | 360.50 | 439.75 | 442.05 | 0.00 | - | 2 | 512 | 70.42% |
| NVDA250620C00485000 | 2024-05-01 2:05PM EDT | 2025-06-20 | 400.00 | 458.90 | 461.25 | 0.00 | - | 1 | 145 | 66.98% |
| NVDA251219C00485000 | 2024-05-09 2:24PM EDT | 2025-12-19 | 471.77 | 480.15 | 483.25 | 0.00 | - | 1 | 231 | 65.29% |
| NVDA260116C00485000 | 2024-05-08 12:07PM EDT | 2026-01-16 | 486.80 | 481.20 | 487.55 | 0.00 | - | 1 | 911 | 64.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00485000 | 2024-05-10 1:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 255 | 115.63% |
| NVDA240621P00485000 | 2024-05-10 12:17PM EDT | 2024-06-21 | 0.42 | 0.35 | 0.40 | -0.02 | -4.55% | 91 | 833 | 72.95% |
| NVDA240719P00485000 | 2024-05-10 9:36AM EDT | 2024-07-19 | 0.85 | 0.80 | 0.82 | -0.14 | -14.14% | 5 | 79 | 62.56% |
| NVDA240920P00485000 | 2024-05-06 11:53AM EDT | 2024-09-20 | 3.25 | 2.80 | 2.97 | 0.00 | - | 3 | 94 | 55.43% |
| NVDA250117P00485000 | 2024-05-07 9:43AM EDT | 2025-01-17 | 9.00 | 8.40 | 8.75 | 0.00 | - | 3 | 891 | 50.35% |
| NVDA250620P00485000 | 2024-05-02 10:09AM EDT | 2025-06-20 | 23.65 | 17.15 | 17.80 | 0.00 | - | 10 | 142 | 47.98% |
| NVDA251219P00485000 | 2024-05-06 11:37AM EDT | 2025-12-19 | 27.75 | 28.10 | 28.70 | 0.00 | - | 1 | 100 | 46.27% |
| NVDA260116P00485000 | 2024-04-18 10:12AM EDT | 2026-01-16 | 34.50 | 29.35 | 30.10 | 0.00 | - | 2 | 97 | 45.94% |
© 2024 Yahoo. All rights reserved.