NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1450.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01450000 | 2024-05-10 2:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 304 | 676 | 93.75% |
| NVDA240524C01450000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.27 | 0.19 | 0.29 | -0.02 | -6.90% | 36 | 456 | 91.50% |
| NVDA240531C01450000 | 2024-05-10 2:58PM EDT | 2024-05-31 | 0.42 | 0.31 | 0.49 | -0.07 | -14.29% | 8 | 61 | 78.98% |
| NVDA240607C01450000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 0.65 | 0.55 | 0.69 | -0.03 | -4.41% | 30 | 28 | 72.00% |
| NVDA240614C01450000 | 2024-05-08 12:57PM EDT | 2024-06-14 | 1.14 | 0.68 | 1.05 | 0.00 | - | 1 | 16 | 67.14% |
| NVDA240621C01450000 | 2024-05-10 9:50AM EDT | 2024-06-21 | 1.52 | 1.01 | 1.21 | +0.28 | +22.58% | 2 | 441 | 63.35% |
| NVDA240719C01450000 | 2024-05-10 1:32PM EDT | 2024-07-19 | 2.57 | 2.43 | 2.60 | -0.38 | -12.88% | 8 | 482 | 55.37% |
| NVDA240816C01450000 | 2024-05-09 9:40AM EDT | 2024-08-16 | 5.95 | 4.55 | 4.95 | +0.20 | +3.48% | 2 | 98 | 52.22% |
| NVDA240920C01450000 | 2024-05-06 11:42AM EDT | 2024-09-20 | 15.20 | 10.40 | 10.70 | 0.00 | - | 8 | 140 | 52.80% |
| NVDA241115C01450000 | 2024-05-06 12:51PM EDT | 2024-11-15 | 24.75 | 18.85 | 19.30 | 0.00 | - | 2 | 134 | 51.25% |
| NVDA241220C01450000 | 2024-05-08 11:36AM EDT | 2024-12-20 | 28.95 | 26.20 | 26.80 | 0.00 | - | 15 | 56 | 51.64% |
| NVDA250221C01450000 | 2024-05-09 11:28AM EDT | 2025-02-21 | 40.85 | 37.85 | 38.75 | +1.35 | +3.42% | 1 | 234 | 51.19% |
| NVDA250321C01450000 | 2024-04-30 1:44PM EDT | 2025-03-21 | 42.75 | 43.50 | 44.55 | 0.00 | - | 1 | 37 | 51.22% |
| NVDA250620C01450000 | 2024-05-07 2:32PM EDT | 2025-06-20 | 66.25 | 62.50 | 63.35 | 0.00 | - | 5 | 71 | 51.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01450000 | 2024-04-01 1:49PM EDT | 2024-05-17 | 550.48 | 590.00 | 597.95 | 0.00 | - | 4 | 0 | 340.18% |
| NVDA240607P01450000 | 2024-05-06 2:17PM EDT | 2024-06-07 | 531.78 | 547.45 | 558.80 | 0.00 | - | - | 0 | 83.91% |
| NVDA240614P01450000 | 2024-05-08 10:04AM EDT | 2024-06-14 | 541.10 | 547.00 | 559.15 | 0.00 | - | - | 0 | 74.77% |
| NVDA240621P01450000 | 2024-05-08 9:46AM EDT | 2024-06-21 | 546.21 | 548.10 | 558.80 | 0.00 | - | 20 | 0 | 70.22% |
| NVDA240719P01450000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 608.57 | 548.65 | 558.80 | 0.00 | - | 50 | 0 | 55.43% |
| NVDA240816P01450000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 596.22 | 549.10 | 558.85 | 0.00 | - | 2 | 0 | 57.38% |
| NVDA240920P01450000 | 2024-05-02 12:53PM EDT | 2024-09-20 | 602.80 | 549.70 | 555.45 | 0.00 | - | 8 | 0 | 43.98% |
| NVDA241115P01450000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 638.75 | 551.55 | 557.25 | 0.00 | - | 2 | 0 | 39.45% |
| NVDA241220P01450000 | 2024-03-11 2:54PM EDT | 2024-12-20 | 595.44 | 580.35 | 587.50 | 0.00 | - | 14 | 26 | 55.11% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 2025-02-21 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 48.14% |
| NVDA250321P01450000 | 2024-03-11 12:58PM EDT | 2025-03-21 | 593.70 | 580.75 | 592.30 | 0.00 | - | 2 | 3 | 50.07% |
| NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 550.25 | 680.00 | 698.00 | 0.00 | - | 4 | 12 | 73.10% |
© 2024 Yahoo. All rights reserved.