NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:565.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00565000 | 2024-05-06 2:17PM EDT | 2024-05-17 | 354.18 | 332.30 | 336.15 | 0.00 | - | 1 | 258 | 154.10% |
| NVDA240621C00565000 | 2024-05-09 3:10PM EDT | 2024-06-21 | 330.75 | 336.90 | 339.55 | 0.00 | - | 12 | 557 | 85.29% |
| NVDA240719C00565000 | 2024-05-09 10:46AM EDT | 2024-07-19 | 330.70 | 340.90 | 344.65 | 0.00 | - | 1 | 139 | 77.14% |
| NVDA240920C00565000 | 2024-05-03 11:26AM EDT | 2024-09-20 | 337.40 | 349.85 | 355.25 | 0.00 | - | 3 | 272 | 68.41% |
| NVDA241220C00565000 | 2024-05-02 9:45AM EDT | 2024-12-20 | 329.45 | 366.25 | 369.85 | 0.00 | - | 1 | 72 | 64.64% |
| NVDA250117C00565000 | 2024-05-01 10:35AM EDT | 2025-01-17 | 321.87 | 370.85 | 373.95 | 0.00 | - | 3 | 219 | 63.78% |
| NVDA250620C00565000 | 2024-05-02 3:55PM EDT | 2025-06-20 | 363.14 | 397.20 | 399.55 | 0.00 | - | 2 | 103 | 62.55% |
| NVDA251219C00565000 | 2024-03-13 1:52PM EDT | 2025-12-19 | 439.78 | 412.25 | 415.35 | 0.00 | - | 4 | 258 | 57.63% |
| NVDA260116C00565000 | 2024-04-22 2:15PM EDT | 2026-01-16 | 343.69 | 427.50 | 430.95 | 0.00 | - | 1 | 26 | 61.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00565000 | 2024-05-10 3:13PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 82 | 696 | 110.94% |
| NVDA240621P00565000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 0.88 | 0.75 | 0.95 | -0.25 | -22.12% | 8 | 959 | 64.29% |
| NVDA240719P00565000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 1.89 | 1.78 | 2.01 | -0.45 | -19.23% | 1 | 366 | 56.10% |
| NVDA240920P00565000 | 2024-05-10 9:45AM EDT | 2024-09-20 | 6.60 | 6.40 | 6.65 | -0.45 | -6.38% | 5 | 296 | 51.68% |
| NVDA241220P00565000 | 2024-05-09 12:23PM EDT | 2024-12-20 | 16.19 | 14.35 | 15.10 | 0.00 | - | 1 | 115 | 49.33% |
| NVDA250117P00565000 | 2024-05-07 11:30AM EDT | 2025-01-17 | 17.70 | 16.30 | 16.85 | 0.00 | - | 3 | 1,782 | 48.03% |
| NVDA250620P00565000 | 2024-04-16 3:04PM EDT | 2025-06-20 | 34.15 | 30.30 | 30.95 | 0.00 | - | 1 | 70 | 46.21% |
| NVDA251219P00565000 | 2024-05-07 12:17PM EDT | 2025-12-19 | 44.25 | 45.45 | 46.30 | -1.22 | -2.68% | 1 | 152 | 44.89% |
| NVDA260116P00565000 | 2024-04-30 2:44PM EDT | 2026-01-16 | 53.70 | 47.40 | 48.15 | 0.00 | - | 1 | 30 | 44.58% |
© 2024 Yahoo. All rights reserved.