NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:515.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00515000 | 2024-05-08 12:08PM EDT | 2024-05-17 | 385.01 | 384.05 | 386.10 | 0.00 | - | 1 | 208 | 206.62% |
| NVDA240621C00515000 | 2024-04-30 3:52PM EDT | 2024-06-21 | 360.65 | 386.55 | 389.95 | 0.00 | - | 1 | 523 | 103.31% |
| NVDA240719C00515000 | 2024-04-19 9:31AM EDT | 2024-07-19 | 328.60 | 389.70 | 393.05 | 0.00 | - | 1 | 76 | 88.48% |
| NVDA240920C00515000 | 2024-04-23 1:11PM EDT | 2024-09-20 | 322.85 | 397.85 | 401.20 | 0.00 | - | 7 | 136 | 76.28% |
| NVDA241220C00515000 | 2024-04-24 10:17AM EDT | 2024-12-20 | 348.08 | 410.55 | 413.85 | 0.00 | - | 2 | 70 | 70.11% |
| NVDA250117C00515000 | 2024-05-06 10:52AM EDT | 2025-01-17 | 432.81 | 414.85 | 417.15 | 0.00 | - | 1 | 363 | 68.96% |
| NVDA250620C00515000 | 2024-05-08 10:16AM EDT | 2025-06-20 | 444.02 | 436.50 | 438.65 | 0.00 | - | 1 | 294 | 66.01% |
| NVDA251219C00515000 | 2024-04-02 10:20AM EDT | 2025-12-19 | 444.75 | 409.85 | 412.95 | 0.00 | - | 10 | 189 | 43.68% |
| NVDA260116C00515000 | 2024-04-26 10:27AM EDT | 2026-01-16 | 436.69 | 462.70 | 465.70 | 0.00 | - | 1 | 34 | 64.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00515000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.02 | 0.00 | - | 10 | 589 | 114.06% |
| NVDA240621P00515000 | 2024-05-08 11:26AM EDT | 2024-06-21 | 0.71 | 0.46 | 0.59 | 0.00 | - | 1 | 563 | 69.19% |
| NVDA240719P00515000 | 2024-05-07 2:43PM EDT | 2024-07-19 | 1.44 | 1.08 | 1.21 | 0.00 | - | 3 | 600 | 59.86% |
| NVDA240920P00515000 | 2024-05-06 10:06AM EDT | 2024-09-20 | 4.67 | 3.95 | 4.25 | 0.00 | - | 3 | 192 | 54.11% |
| NVDA241220P00515000 | 2024-05-10 10:18AM EDT | 2024-12-20 | 9.85 | 9.55 | 9.90 | -0.70 | -6.64% | 41 | 514 | 50.48% |
| NVDA250117P00515000 | 2024-05-10 10:28AM EDT | 2025-01-17 | 11.50 | 11.10 | 11.40 | -4.34 | -27.40% | 15 | 513 | 49.55% |
| NVDA250620P00515000 | 2024-05-09 2:14PM EDT | 2025-06-20 | 23.18 | 21.50 | 22.25 | 0.00 | - | 1 | 143 | 47.27% |
| NVDA251219P00515000 | 2024-05-03 3:03PM EDT | 2025-12-19 | 36.40 | 34.20 | 34.95 | 0.00 | - | 23 | 801 | 45.79% |
| NVDA260116P00515000 | 2024-05-06 11:17AM EDT | 2026-01-16 | 35.70 | 35.70 | 36.45 | 0.00 | - | 1 | 79 | 45.44% |
© 2024 Yahoo. All rights reserved.