NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00315000 | 2024-04-30 1:19PM EDT | 2024-05-17 | 551.91 | 582.00 | 585.85 | 0.00 | - | 1 | 7 | 269.53% |
| NVDA240621C00315000 | 2024-05-07 10:01AM EDT | 2024-06-21 | 585.26 | 583.45 | 587.85 | 0.00 | - | 1 | 636 | 149.56% |
| NVDA240719C00315000 | 2024-03-05 1:23PM EDT | 2024-07-19 | 541.10 | 547.10 | 552.05 | 0.00 | - | - | 1 | 0.00% |
| NVDA250117C00315000 | 2024-04-24 3:38PM EDT | 2025-01-17 | 498.98 | 594.50 | 600.55 | 0.00 | - | 1 | 251 | 89.84% |
| NVDA250620C00315000 | 2023-12-19 12:00PM EDT | 2025-06-20 | 219.43 | 288.40 | 291.50 | 0.00 | - | 3 | 122 | 0.00% |
| NVDA251219C00315000 | 2024-05-06 3:35PM EDT | 2025-12-19 | 636.75 | 614.30 | 623.75 | 0.00 | - | 1 | 99 | 77.27% |
| NVDA260116C00315000 | 2024-02-22 3:36PM EDT | 2026-01-16 | 501.00 | 659.50 | 673.40 | 0.00 | - | 1 | 12 | 106.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00315000 | 2024-04-30 2:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 105 | 218.75% |
| NVDA240621P00315000 | 2024-05-06 11:12AM EDT | 2024-06-21 | 0.10 | 0.03 | 0.14 | 0.00 | - | 1 | 841 | 104.69% |
| NVDA240719P00315000 | 2024-05-03 11:08AM EDT | 2024-07-19 | 0.23 | 0.05 | 0.22 | 0.00 | - | 1 | 71 | 84.67% |
| NVDA250117P00315000 | 2024-05-10 2:34PM EDT | 2025-01-17 | 1.56 | 1.37 | 1.64 | -0.14 | -8.24% | 6 | 489 | 59.16% |
| NVDA250620P00315000 | 2024-04-19 2:07PM EDT | 2025-06-20 | 6.10 | 3.55 | 4.05 | 0.00 | - | 3 | 36 | 54.05% |
| NVDA251219P00315000 | 2024-05-06 2:42PM EDT | 2025-12-19 | 7.55 | 7.15 | 7.70 | 0.00 | - | 2 | 252 | 51.11% |
| NVDA260116P00315000 | 2024-05-06 9:42AM EDT | 2026-01-16 | 7.95 | 7.65 | 8.30 | 0.00 | - | 1 | 55 | 50.70% |
© 2024 Yahoo. All rights reserved.