NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:385.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00385000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 459.90 | 512.10 | 515.95 | 0.00 | - | 6 | 33 | 232.23% |
| NVDA240621C00385000 | 2024-05-07 11:52AM EDT | 2024-06-21 | 527.39 | 514.20 | 518.65 | 0.00 | - | 2 | 177 | 129.90% |
| NVDA240719C00385000 | 2024-03-01 11:32AM EDT | 2024-07-19 | 428.15 | 518.90 | 533.95 | 0.00 | - | 1 | 38 | 138.26% |
| NVDA250117C00385000 | 2024-04-03 1:15PM EDT | 2025-01-17 | 534.10 | 520.20 | 525.05 | 0.00 | - | 7 | 1,336 | 66.94% |
| NVDA250620C00385000 | 2024-03-04 1:07PM EDT | 2025-06-20 | 503.75 | 534.50 | 541.55 | 0.00 | - | 13 | 318 | 68.60% |
| NVDA251219C00385000 | 2024-04-08 2:00PM EDT | 2025-12-19 | 535.48 | 563.95 | 566.95 | 0.00 | - | 1 | 242 | 74.00% |
| NVDA260116C00385000 | 2024-03-08 10:30AM EDT | 2026-01-16 | 614.80 | 540.85 | 550.30 | 0.00 | - | 2 | 37 | 60.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00385000 | 2024-05-08 3:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 266 | 178.13% |
| NVDA240621P00385000 | 2024-05-10 11:28AM EDT | 2024-06-21 | 0.15 | 0.07 | 0.21 | +0.01 | +7.14% | 1 | 994 | 89.65% |
| NVDA240719P00385000 | 2024-05-01 3:05PM EDT | 2024-07-19 | 0.59 | 0.15 | 0.34 | 0.00 | - | 1 | 188 | 73.49% |
| NVDA250117P00385000 | 2024-05-07 11:50AM EDT | 2025-01-17 | 3.60 | 3.15 | 3.55 | 0.00 | - | 2 | 536 | 55.24% |
| NVDA250620P00385000 | 2024-05-01 3:22PM EDT | 2025-06-20 | 9.69 | 7.20 | 7.70 | 0.00 | - | 2 | 245 | 50.82% |
| NVDA251219P00385000 | 2024-05-06 3:54PM EDT | 2025-12-19 | 13.60 | 13.25 | 13.85 | 0.00 | - | 1 | 123 | 48.82% |
| NVDA260116P00385000 | 2024-05-06 12:46PM EDT | 2026-01-16 | 14.40 | 14.10 | 14.75 | 0.00 | - | 4 | 231 | 48.48% |
© 2024 Yahoo. All rights reserved.