NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01550000 | 2024-05-02 12:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 163 | 118.75% |
| NVDA240524C01550000 | 2024-05-03 10:17AM EDT | 2024-05-24 | 0.40 | 0.26 | 0.37 | +0.10 | +33.33% | 13 | 73 | 90.09% |
| NVDA240531C01550000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.50 | 0.42 | 0.56 | +0.06 | +13.64% | 9 | 61 | 81.37% |
| NVDA240607C01550000 | 2024-05-02 11:01AM EDT | 2024-06-07 | 0.68 | 0.52 | 0.84 | 0.00 | - | 1 | 2 | 75.34% |
| NVDA240621C01550000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.04 | 1.04 | 1.08 | +0.19 | +22.35% | 146 | 477 | 67.02% |
| NVDA240816C01550000 | 2024-05-03 2:44PM EDT | 2024-08-16 | 4.10 | 3.80 | 4.15 | +1.00 | +32.26% | 2 | 901 | 55.43% |
| NVDA240920C01550000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 8.10 | 8.25 | 8.75 | +1.50 | +22.73% | 2 | 52 | 55.28% |
| NVDA250117C01550000 | 2024-05-01 10:01AM EDT | 2025-01-17 | 20.11 | 24.35 | 25.10 | 0.00 | - | 1 | 242 | 52.28% |
| NVDA250221C01550000 | 2024-04-24 3:59PM EDT | 2025-02-21 | 17.50 | 30.40 | 31.35 | 0.00 | - | 1 | 3 | 52.26% |
| NVDA250321C01550000 | 2024-05-03 2:00PM EDT | 2025-03-21 | 36.00 | 35.00 | 36.00 | +5.50 | +18.03% | 1 | 52 | 52.06% |
| NVDA250620C01550000 | 2024-04-22 12:56PM EDT | 2025-06-20 | 30.75 | 51.15 | 52.25 | 0.00 | - | 1 | 28 | 51.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01550000 | 2024-04-01 3:55PM EDT | 2024-06-21 | 647.97 | 710.00 | 725.60 | 0.00 | - | 376 | 0 | 156.18% |
| NVDA240816P01550000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 696.13 | 654.20 | 664.75 | 0.00 | - | 2 | 0 | 51.80% |
| NVDA240920P01550000 | 2024-05-02 12:53PM EDT | 2024-09-20 | 702.67 | 654.25 | 664.75 | 0.00 | - | 8 | 0 | 44.84% |
| NVDA250117P01550000 | 2024-03-11 1:19PM EDT | 2025-01-17 | 693.70 | 676.35 | 690.00 | 0.00 | - | 34 | 2 | 50.11% |
| NVDA250221P01550000 | 2024-03-07 2:33PM EDT | 2025-02-21 | 642.80 | 666.75 | 678.30 | 0.00 | - | - | 2 | 44.01% |
| NVDA250321P01550000 | 2024-03-11 10:28AM EDT | 2025-03-21 | 690.15 | 676.45 | 691.05 | 0.00 | - | 2 | 7 | 49.03% |
© 2024 Yahoo. All rights reserved.