NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1510.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01510000 | 2024-05-10 11:58AM EDT | 2024-06-21 | 0.81 | 0.67 | 0.87 | -0.15 | -15.62% | 1 | 186 | 64.70% |
| NVDA240816C01510000 | 2024-05-08 11:18AM EDT | 2024-08-16 | 4.40 | 3.50 | 3.90 | 0.00 | - | 5 | 67 | 53.22% |
| NVDA240920C01510000 | 2024-05-07 11:58AM EDT | 2024-09-20 | 10.95 | 7.95 | 8.50 | 0.00 | - | 1 | 34 | 53.09% |
| NVDA250117C01510000 | 2024-05-03 3:06PM EDT | 2025-01-17 | 27.97 | 25.80 | 26.40 | 0.00 | - | 205 | 153 | 51.08% |
| NVDA250221C01510000 | 2024-05-06 3:49PM EDT | 2025-02-21 | 39.90 | 32.40 | 33.30 | 0.00 | - | 3 | 21 | 51.24% |
| NVDA250321C01510000 | 2024-04-25 9:54AM EDT | 2025-03-21 | 26.44 | 37.65 | 38.55 | 0.00 | - | 1 | 43 | 51.23% |
| NVDA250620C01510000 | 2024-05-06 1:49PM EDT | 2025-06-20 | 63.15 | 55.20 | 56.10 | 0.00 | - | 1 | 37 | 51.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01510000 | 2024-04-16 3:57PM EDT | 2024-06-21 | 634.11 | 608.10 | 618.70 | 0.00 | - | 62 | 0 | 74.73% |
| NVDA240816P01510000 | 2024-04-29 10:03AM EDT | 2024-08-16 | 645.01 | 609.10 | 618.75 | 0.00 | - | 20 | 0 | 50.65% |
| NVDA240920P01510000 | 2024-05-03 10:39AM EDT | 2024-09-20 | 629.52 | 609.00 | 613.35 | 0.00 | - | 2 | 0 | 41.96% |
| NVDA250117P01510000 | 2024-03-13 10:10AM EDT | 2025-01-17 | 634.94 | 625.20 | 631.20 | 0.00 | - | 38 | 33 | 47.53% |
| NVDA250221P01510000 | 2024-03-13 11:14AM EDT | 2025-02-21 | 634.95 | 626.50 | 635.70 | 0.00 | - | 40 | 39 | 47.07% |
| NVDA250321P01510000 | 2024-04-23 12:46PM EDT | 2025-03-21 | 691.11 | 610.40 | 624.10 | 0.00 | - | 2 | 0 | 38.16% |
| NVDA250620P01510000 | 2024-03-13 12:32PM EDT | 2025-06-20 | 645.22 | 634.35 | 647.90 | 0.00 | - | 12 | 9 | 44.65% |
© 2024 Yahoo. All rights reserved.