NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1450.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01450000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 106 | 104.69% |
| NVDA240517C01450000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 48 | 492 | 86.52% |
| NVDA240524C01450000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.55 | 0.49 | 0.59 | +0.12 | +27.91% | 34 | 204 | 85.74% |
| NVDA240531C01450000 | 2024-05-03 2:46PM EDT | 2024-05-31 | 0.91 | 0.71 | 0.90 | +0.18 | +24.66% | 12 | 21 | 77.49% |
| NVDA240607C01450000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 1.13 | 1.01 | 1.22 | +0.16 | +16.49% | 9 | 10 | 72.07% |
| NVDA240621C01450000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 1.85 | 1.67 | 1.75 | +0.45 | +32.14% | 127 | 446 | 64.43% |
| NVDA240719C01450000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 3.50 | 3.25 | 3.55 | +1.30 | +59.09% | 7 | 389 | 57.10% |
| NVDA240816C01450000 | 2024-05-03 1:37PM EDT | 2024-08-16 | 6.25 | 5.90 | 6.20 | +2.05 | +48.81% | 8 | 96 | 54.24% |
| NVDA240920C01450000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 12.12 | 11.75 | 12.30 | +2.22 | +22.42% | 2 | 140 | 54.35% |
| NVDA241115C01450000 | 2024-05-03 1:22PM EDT | 2024-11-15 | 21.73 | 20.45 | 21.25 | +6.13 | +39.29% | 3 | 132 | 52.74% |
| NVDA241220C01450000 | 2024-05-03 12:32PM EDT | 2024-12-20 | 28.48 | 27.70 | 28.55 | +1.54 | +5.72% | 4 | 70 | 52.90% |
| NVDA250221C01450000 | 2024-05-03 1:59PM EDT | 2025-02-21 | 40.17 | 39.10 | 40.05 | +8.17 | +25.53% | 2 | 235 | 52.20% |
| NVDA250321C01450000 | 2024-04-30 1:44PM EDT | 2025-03-21 | 42.75 | 44.35 | 45.45 | 0.00 | - | 1 | 37 | 52.06% |
| NVDA250620C01450000 | 2024-05-02 3:46PM EDT | 2025-06-20 | 56.25 | 62.70 | 63.55 | 0.00 | - | 13 | 71 | 52.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01450000 | 2024-04-01 1:49PM EDT | 2024-05-17 | 550.48 | 590.00 | 597.95 | 0.00 | - | 4 | 0 | 231.17% |
| NVDA240621P01450000 | 2024-04-18 12:38PM EDT | 2024-06-21 | 592.43 | 554.00 | 564.85 | 0.00 | - | 120 | 0 | 69.39% |
| NVDA240719P01450000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 608.57 | 554.25 | 564.75 | 0.00 | - | 50 | 0 | 54.85% |
| NVDA240816P01450000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 596.22 | 559.65 | 564.70 | 0.00 | - | 2 | 0 | 46.78% |
| NVDA240920P01450000 | 2024-05-02 12:53PM EDT | 2024-09-20 | 602.80 | 560.40 | 565.55 | 0.00 | - | 8 | 0 | 42.42% |
| NVDA241115P01450000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 638.75 | 562.70 | 568.40 | 0.00 | - | 2 | 0 | 40.01% |
| NVDA241220P01450000 | 2024-03-11 2:54PM EDT | 2024-12-20 | 595.44 | 580.35 | 587.50 | 0.00 | - | 14 | 26 | 51.38% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 2025-02-21 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 42.97% |
| NVDA250321P01450000 | 2024-03-11 12:58PM EDT | 2025-03-21 | 593.70 | 580.75 | 592.30 | 0.00 | - | 2 | 3 | 45.81% |
| NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 550.25 | 680.00 | 698.00 | 0.00 | - | 4 | 12 | 70.78% |
© 2024 Yahoo. All rights reserved.