NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00535000 | 2024-05-09 12:06PM EDT | 2024-05-17 | 364.50 | 362.25 | 366.10 | +9.46 | +2.66% | 1 | 233 | 145.51% |
| NVDA240621C00535000 | 2024-05-07 12:19PM EDT | 2024-06-21 | 384.05 | 365.50 | 369.35 | 0.00 | - | 1 | 458 | 88.00% |
| NVDA240719C00535000 | 2024-04-26 9:47AM EDT | 2024-07-19 | 319.45 | 369.75 | 373.35 | 0.00 | - | 3 | 81 | 80.43% |
| NVDA240920C00535000 | 2024-05-07 10:58AM EDT | 2024-09-20 | 387.36 | 377.80 | 382.10 | 0.00 | - | 2 | 118 | 70.84% |
| NVDA241220C00535000 | 2024-05-02 1:31PM EDT | 2024-12-20 | 356.10 | 392.10 | 395.65 | 0.00 | - | 2 | 62 | 66.65% |
| NVDA250117C00535000 | 2024-05-07 3:09PM EDT | 2025-01-17 | 406.25 | 396.60 | 399.10 | 0.00 | - | 1 | 446 | 65.71% |
| NVDA250620C00535000 | 2024-05-01 1:02PM EDT | 2025-06-20 | 352.56 | 419.30 | 422.50 | 0.00 | - | 2 | 169 | 63.71% |
| NVDA251219C00535000 | 2024-05-07 3:14PM EDT | 2025-12-19 | 453.33 | 443.65 | 447.65 | 0.00 | - | 1 | 571 | 62.64% |
| NVDA260116C00535000 | 2024-04-15 1:31PM EDT | 2026-01-16 | 423.69 | 448.25 | 451.40 | 0.00 | - | 1 | 173 | 62.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00535000 | 2024-05-10 1:48PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 15 | 659 | 114.06% |
| NVDA240621P00535000 | 2024-05-07 11:16AM EDT | 2024-06-21 | 0.90 | 0.49 | 0.69 | 0.00 | - | 1 | 572 | 66.02% |
| NVDA240719P00535000 | 2024-05-10 2:01PM EDT | 2024-07-19 | 1.35 | 1.21 | 1.45 | -0.22 | -14.01% | 1 | 217 | 57.62% |
| NVDA240920P00535000 | 2024-05-07 3:07PM EDT | 2024-09-20 | 5.50 | 4.50 | 5.05 | 0.00 | - | 1 | 708 | 52.62% |
| NVDA241220P00535000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 13.19 | 11.05 | 11.40 | 0.00 | - | 2 | 144 | 49.69% |
| NVDA250117P00535000 | 2024-05-10 10:26AM EDT | 2025-01-17 | 13.50 | 12.70 | 13.10 | -2.02 | -13.02% | 15 | 388 | 48.62% |
| NVDA250620P00535000 | 2024-05-07 11:08AM EDT | 2025-06-20 | 25.75 | 24.55 | 26.20 | 0.00 | - | 23 | 88 | 47.27% |
| NVDA251219P00535000 | 2024-04-24 2:34PM EDT | 2025-12-19 | 50.85 | 38.25 | 39.00 | 0.00 | - | 1 | 324 | 45.33% |
| NVDA260116P00535000 | 2024-05-06 9:52AM EDT | 2026-01-16 | 40.00 | 39.95 | 40.70 | 0.00 | - | 1 | 129 | 45.02% |
© 2024 Yahoo. All rights reserved.