NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00505000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 416.23 | 381.75 | 384.55 | 0.00 | - | 1 | 286 | 168.36% |
| NVDA240621C00505000 | 2024-05-07 1:17PM EDT | 2024-06-21 | 413.73 | 385.00 | 387.70 | 0.00 | - | 1 | 776 | 95.95% |
| NVDA240719C00505000 | 2024-05-09 3:10PM EDT | 2024-07-19 | 392.80 | 387.55 | 390.85 | +13.20 | +3.48% | 1 | 46 | 83.70% |
| NVDA240920C00505000 | 2024-04-24 11:52AM EDT | 2024-09-20 | 327.20 | 394.85 | 398.85 | 0.00 | - | 3 | 126 | 73.54% |
| NVDA241220C00505000 | 2024-05-07 1:06PM EDT | 2024-12-20 | 436.00 | 408.45 | 411.00 | 0.00 | - | 1 | 98 | 68.95% |
| NVDA250117C00505000 | 2024-04-17 12:49PM EDT | 2025-01-17 | 378.45 | 411.60 | 415.15 | 0.00 | - | 2 | 2,654 | 67.89% |
| NVDA250620C00505000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 455.00 | 431.10 | 436.80 | 0.00 | - | 1 | 1,174 | 65.05% |
| NVDA251219C00505000 | 2024-04-25 2:42PM EDT | 2025-12-19 | 403.05 | 455.95 | 458.90 | 0.00 | - | 20 | 200 | 63.94% |
| NVDA260116C00505000 | 2024-05-01 10:35AM EDT | 2026-01-16 | 421.00 | 459.05 | 462.30 | 0.00 | - | 1 | 175 | 63.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00505000 | 2024-05-08 12:21PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 431 | 115.63% |
| NVDA240621P00505000 | 2024-05-07 9:48AM EDT | 2024-06-21 | 0.71 | 0.50 | 0.65 | 0.00 | - | 5 | 595 | 71.07% |
| NVDA240719P00505000 | 2024-05-09 11:54AM EDT | 2024-07-19 | 1.28 | 1.03 | 1.28 | +0.11 | +9.40% | 1 | 105 | 60.89% |
| NVDA240920P00505000 | 2024-05-09 9:32AM EDT | 2024-09-20 | 3.84 | 3.80 | 4.35 | -0.14 | -3.52% | 1 | 203 | 54.89% |
| NVDA241220P00505000 | 2024-05-07 9:52AM EDT | 2024-12-20 | 9.70 | 9.35 | 9.75 | 0.00 | - | 1 | 517 | 51.04% |
| NVDA250117P00505000 | 2024-05-02 3:47PM EDT | 2025-01-17 | 13.60 | 10.70 | 11.25 | 0.00 | - | 20 | 568 | 50.16% |
| NVDA250620P00505000 | 2024-05-08 12:39PM EDT | 2025-06-20 | 20.89 | 20.95 | 21.65 | 0.00 | - | 1 | 201 | 47.60% |
| NVDA251219P00505000 | 2024-05-03 2:39PM EDT | 2025-12-19 | 33.90 | 33.15 | 33.95 | 0.00 | - | 8 | 182 | 46.03% |
| NVDA260116P00505000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 35.65 | 34.65 | 35.50 | 0.00 | - | 52 | 458 | 45.71% |
© 2024 Yahoo. All rights reserved.