NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00545000 | 2024-05-08 2:59PM EDT | 2024-05-17 | 358.38 | 341.80 | 344.55 | 0.00 | - | 4 | 494 | 148.44% |
| NVDA240621C00545000 | 2024-05-09 3:02PM EDT | 2024-06-21 | 349.92 | 343.65 | 348.60 | -29.38 | -7.75% | 2 | 1,544 | 83.69% |
| NVDA240719C00545000 | 2024-04-24 2:25PM EDT | 2024-07-19 | 274.25 | 348.65 | 352.00 | 0.00 | - | 1 | 94 | 76.83% |
| NVDA240920C00545000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 391.12 | 359.20 | 361.30 | 0.00 | - | 1 | 114 | 69.65% |
| NVDA241220C00545000 | 2024-05-06 11:50AM EDT | 2024-12-20 | 406.50 | 373.85 | 376.40 | 0.00 | - | 5 | 277 | 65.83% |
| NVDA250117C00545000 | 2024-05-03 11:43AM EDT | 2025-01-17 | 375.70 | 377.55 | 381.00 | 0.00 | - | 1 | 1,129 | 64.92% |
| NVDA250620C00545000 | 2024-05-07 1:20PM EDT | 2025-06-20 | 428.89 | 400.80 | 405.65 | 0.00 | - | 2 | 1,254 | 63.08% |
| NVDA251219C00545000 | 2024-04-19 1:58PM EDT | 2025-12-19 | 350.70 | 428.05 | 430.75 | 0.00 | - | 2 | 55 | 62.37% |
| NVDA260116C00545000 | 2024-04-29 10:47AM EDT | 2026-01-16 | 423.25 | 431.30 | 434.40 | 0.00 | - | 1 | 131 | 62.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00545000 | 2024-05-09 12:40PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 12 | 721 | 106.25% |
| NVDA240621P00545000 | 2024-05-07 10:32AM EDT | 2024-06-21 | 1.04 | 0.77 | 0.98 | 0.00 | - | 2 | 705 | 65.99% |
| NVDA240719P00545000 | 2024-05-03 9:35AM EDT | 2024-07-19 | 2.89 | 1.75 | 1.93 | 0.00 | - | 4 | 233 | 57.57% |
| NVDA240920P00545000 | 2024-05-09 2:09PM EDT | 2024-09-20 | 6.18 | 6.05 | 6.35 | +0.38 | +6.55% | 59 | 359 | 52.97% |
| NVDA241220P00545000 | 2024-04-30 1:48PM EDT | 2024-12-20 | 16.82 | 13.35 | 13.90 | 0.00 | - | 10 | 295 | 50.05% |
| NVDA250117P00545000 | 2024-05-07 3:18PM EDT | 2025-01-17 | 15.35 | 15.15 | 15.80 | 0.00 | - | 13 | 361 | 48.96% |
| NVDA250620P00545000 | 2024-05-02 1:38PM EDT | 2025-06-20 | 32.75 | 28.05 | 28.70 | 0.00 | - | 2 | 283 | 46.74% |
| NVDA251219P00545000 | 2024-05-03 2:39PM EDT | 2025-12-19 | 43.05 | 42.25 | 43.10 | 0.00 | - | 1 | 118 | 45.29% |
| NVDA260116P00545000 | 2024-03-25 11:19AM EDT | 2026-01-16 | 43.10 | 50.95 | 51.85 | 0.00 | - | 1 | 52 | 47.79% |
© 2024 Yahoo. All rights reserved.