NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:495.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00495000 | 2024-04-29 10:32AM EDT | 2024-05-17 | 406.42 | 404.10 | 405.85 | +24.10 | +6.30% | 1 | 373 | 168.36% |
| NVDA240621C00495000 | 2024-05-02 2:03PM EDT | 2024-06-21 | 363.59 | 407.20 | 409.25 | 0.00 | - | 4 | 633 | 95.02% |
| NVDA240719C00495000 | 2024-05-03 1:12PM EDT | 2024-07-19 | 401.54 | 409.00 | 412.20 | 0.00 | - | 1 | 46 | 83.06% |
| NVDA240920C00495000 | 2024-04-24 3:09PM EDT | 2024-09-20 | 323.05 | 416.50 | 420.25 | 0.00 | - | 2 | 22 | 74.79% |
| NVDA250117C00495000 | 2024-05-02 11:51AM EDT | 2025-01-17 | 386.40 | 432.20 | 434.20 | 0.00 | - | 1 | 620 | 68.22% |
| NVDA250620C00495000 | 2024-04-12 11:22AM EDT | 2025-06-20 | 448.38 | 452.00 | 454.50 | 0.00 | - | 1 | 330 | 65.57% |
| NVDA251219C00495000 | 2024-05-01 2:42PM EDT | 2025-12-19 | 433.16 | 473.45 | 477.10 | 0.00 | - | 26 | 335 | 64.10% |
| NVDA260116C00495000 | 2024-05-06 2:45PM EDT | 2026-01-16 | 500.00 | 476.50 | 479.95 | 0.00 | - | 1 | 109 | 63.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00495000 | 2024-05-08 11:33AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 392 | 121.88% |
| NVDA240621P00495000 | 2024-05-10 9:36AM EDT | 2024-06-21 | 0.40 | 0.33 | 0.47 | -0.17 | -29.82% | 1 | 587 | 71.63% |
| NVDA240719P00495000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 1.16 | 0.78 | 0.93 | 0.00 | - | 1 | 380 | 61.40% |
| NVDA240920P00495000 | 2024-05-10 12:12PM EDT | 2024-09-20 | 3.50 | 3.05 | 3.30 | -0.03 | -0.85% | 1 | 351 | 54.99% |
| NVDA250117P00495000 | 2024-05-09 3:36PM EDT | 2025-01-17 | 9.55 | 8.95 | 9.55 | -0.50 | -4.98% | 1 | 546 | 50.02% |
| NVDA250620P00495000 | 2024-05-09 10:29AM EDT | 2025-06-20 | 20.50 | 18.50 | 18.95 | 0.00 | - | 1 | 120 | 47.72% |
| NVDA251219P00495000 | 2024-04-08 10:23AM EDT | 2025-12-19 | 33.23 | 30.65 | 31.20 | 0.00 | - | 2 | 232 | 46.52% |
| NVDA260116P00495000 | 2024-03-19 9:35AM EDT | 2026-01-16 | 40.00 | 34.35 | 37.25 | 0.00 | - | 1 | 266 | 48.41% |
© 2024 Yahoo. All rights reserved.