NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00445000 | 2024-05-08 12:56PM EDT | 2024-05-17 | 458.38 | 452.15 | 456.00 | 0.00 | - | 2 | 160 | 198.83% |
| NVDA240621C00445000 | 2024-05-08 12:56PM EDT | 2024-06-21 | 453.30 | 454.25 | 459.05 | -7.86 | -1.70% | 2 | 323 | 111.26% |
| NVDA240719C00445000 | 2024-04-22 1:35PM EDT | 2024-07-19 | 355.75 | 456.10 | 461.15 | 0.00 | - | 4 | 49 | 94.93% |
| NVDA250117C00445000 | 2024-05-03 1:41PM EDT | 2025-01-17 | 467.97 | 473.35 | 479.60 | 0.00 | - | 1 | 420 | 72.98% |
| NVDA250620C00445000 | 2024-04-19 3:45PM EDT | 2025-06-20 | 368.80 | 491.45 | 495.20 | 0.00 | - | 2 | 120 | 69.18% |
| NVDA251219C00445000 | 2024-05-03 2:55PM EDT | 2025-12-19 | 502.70 | 510.95 | 514.10 | 0.00 | - | 11 | 339 | 67.12% |
| NVDA260116C00445000 | 2024-04-26 2:12PM EDT | 2026-01-16 | 495.51 | 513.50 | 516.95 | 0.00 | - | 1 | 156 | 66.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00445000 | 2024-05-10 10:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 298 | 148.44% |
| NVDA240621P00445000 | 2024-05-09 10:24AM EDT | 2024-06-21 | 0.29 | 0.19 | 0.32 | 0.00 | - | 1 | 1,095 | 79.93% |
| NVDA240719P00445000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 0.86 | 0.38 | 0.61 | 0.00 | - | 1 | 377 | 66.80% |
| NVDA250117P00445000 | 2024-05-07 11:25AM EDT | 2025-01-17 | 6.25 | 5.40 | 6.15 | 0.00 | - | 2 | 825 | 51.86% |
| NVDA250620P00445000 | 2024-05-10 2:48PM EDT | 2025-06-20 | 12.60 | 12.15 | 12.75 | -5.68 | -31.07% | 3 | 108 | 48.99% |
| NVDA251219P00445000 | 2024-05-07 10:22AM EDT | 2025-12-19 | 22.60 | 21.10 | 21.85 | 0.00 | - | 1 | 169 | 47.26% |
| NVDA260116P00445000 | 2024-05-08 2:42PM EDT | 2026-01-16 | 23.00 | 22.10 | 23.05 | 0.00 | - | 23 | 389 | 46.92% |
© 2024 Yahoo. All rights reserved.