NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01370000 | 2024-05-03 9:37AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 42 | 113.28% |
| NVDA240517C01370000 | 2024-05-03 2:38PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.19 | -0.01 | -8.33% | 3 | 323 | 79.69% |
| NVDA240524C01370000 | 2024-05-03 11:05AM EDT | 2024-05-24 | 0.84 | 0.80 | 0.93 | +0.17 | +25.37% | 4 | 12 | 81.96% |
| NVDA240531C01370000 | 2024-05-01 2:43PM EDT | 2024-05-31 | 1.28 | 1.28 | 1.38 | +0.17 | +15.32% | 1 | 21 | 74.85% |
| NVDA240607C01370000 | 2024-05-03 10:41AM EDT | 2024-06-07 | 1.72 | 1.55 | 1.93 | -0.58 | -25.22% | 1 | 2 | 69.42% |
| NVDA250221C01370000 | 2024-04-29 9:56AM EDT | 2025-02-21 | 43.90 | 47.95 | 49.10 | 0.00 | - | 2 | 15 | 52.23% |
| NVDA250321C01370000 | 2024-04-26 11:33AM EDT | 2025-03-21 | 51.70 | 53.80 | 55.20 | 0.00 | - | 1 | 12 | 52.15% |
| NVDA250620C01370000 | 2024-04-30 10:40AM EDT | 2025-06-20 | 73.73 | 73.80 | 74.75 | 0.00 | - | 1 | 20 | 52.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01370000 | 2024-04-05 9:47AM EDT | 2024-05-17 | 497.80 | 477.45 | 484.75 | 0.00 | - | 2 | 0 | 120.02% |
| NVDA240531P01370000 | 2024-04-16 10:21AM EDT | 2024-05-31 | 495.46 | 473.75 | 484.70 | 0.00 | - | - | 0 | 83.04% |
| NVDA250221P01370000 | 2024-03-22 11:45AM EDT | 2025-02-21 | 473.75 | 600.00 | 618.00 | 0.00 | - | 2 | 19 | 79.75% |
| NVDA250321P01370000 | 2024-03-07 11:15AM EDT | 2025-03-21 | 484.40 | 502.95 | 511.70 | 0.00 | - | - | 7 | 42.15% |
© 2024 Yahoo. All rights reserved.