NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00525000 | 2024-05-09 11:02AM EDT | 2024-05-17 | 367.71 | 361.75 | 364.50 | -21.96 | -5.64% | 2 | 281 | 148.10% |
| NVDA240621C00525000 | 2024-05-06 1:15PM EDT | 2024-06-21 | 396.92 | 364.10 | 369.95 | 0.00 | - | 4 | 1,370 | 92.09% |
| NVDA240719C00525000 | 2024-04-30 11:38AM EDT | 2024-07-19 | 357.27 | 368.05 | 371.50 | 0.00 | - | 5 | 164 | 79.75% |
| NVDA240920C00525000 | 2024-05-07 10:48AM EDT | 2024-09-20 | 390.61 | 377.75 | 379.65 | 0.00 | - | 1 | 718 | 71.59% |
| NVDA241220C00525000 | 2024-05-07 3:40PM EDT | 2024-12-20 | 409.50 | 391.00 | 393.35 | 0.00 | - | 1 | 103 | 67.09% |
| NVDA250117C00525000 | 2024-05-06 10:05AM EDT | 2025-01-17 | 421.25 | 394.25 | 398.10 | 0.00 | - | 1 | 1,206 | 66.21% |
| NVDA250620C00525000 | 2024-05-09 10:47AM EDT | 2025-06-20 | 419.54 | 417.55 | 420.10 | -9.78 | -2.28% | 1 | 135 | 64.15% |
| NVDA251219C00525000 | 2024-04-19 3:52PM EDT | 2025-12-19 | 334.55 | 441.80 | 444.60 | 0.00 | - | 5 | 167 | 63.05% |
| NVDA260116C00525000 | 2024-05-01 9:49AM EDT | 2026-01-16 | 414.65 | 445.20 | 448.15 | 0.00 | - | 3 | 44 | 62.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00525000 | 2024-05-09 1:13PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 11 | 977 | 106.25% |
| NVDA240621P00525000 | 2024-05-07 1:22PM EDT | 2024-06-21 | 0.72 | 0.58 | 0.80 | 0.00 | - | 2 | 1,040 | 67.46% |
| NVDA240719P00525000 | 2024-05-09 10:40AM EDT | 2024-07-19 | 1.60 | 1.39 | 1.53 | -0.55 | -25.58% | 1 | 264 | 58.79% |
| NVDA240920P00525000 | 2024-05-09 10:27AM EDT | 2024-09-20 | 5.40 | 4.85 | 5.20 | +0.65 | +13.68% | 2 | 611 | 53.67% |
| NVDA241220P00525000 | 2024-05-08 9:54AM EDT | 2024-12-20 | 10.92 | 11.25 | 11.70 | 0.00 | - | 6 | 246 | 50.31% |
| NVDA250117P00525000 | 2024-05-09 11:57AM EDT | 2025-01-17 | 13.20 | 12.90 | 13.25 | 0.00 | - | 1 | 419 | 49.32% |
| NVDA250620P00525000 | 2024-05-01 12:34PM EDT | 2025-06-20 | 33.30 | 24.25 | 25.00 | 0.00 | - | 1 | 213 | 47.10% |
| NVDA251219P00525000 | 2024-05-03 3:04PM EDT | 2025-12-19 | 38.55 | 37.55 | 38.35 | 0.00 | - | 9 | 202 | 45.61% |
| NVDA260116P00525000 | 2024-04-26 11:22AM EDT | 2026-01-16 | 42.60 | 39.15 | 40.00 | 0.00 | - | 50 | 125 | 45.30% |
© 2024 Yahoo. All rights reserved.