NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Callsfor10 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 | 572.40 | 574.35 | 0.00 | - | 1 | 7 | 222.56% |
| NVDA240621C00315000 | 2024-05-03 10:00AM EDT | 2024-06-21 | 575.50 | 573.95 | 576.40 | +72.00 | +14.30% | 1 | 638 | 143.03% |
| 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 | 583.70 | 591.55 | 0.00 | - | 1 | 251 | 89.69% |
| NVDA250620C00315000 | 2023-12-19 12:00PM EDT | 2025-06-20 | 219.43 | 288.40 | 291.50 | 0.00 | - | 3 | 122 | 0.00% |
| NVDA251219C00315000 | 2024-03-25 1:33PM EDT | 2025-12-19 | 678.27 | 513.80 | 524.40 | 0.00 | - | 2 | 100 | 0.00% |
| NVDA260116C00315000 | 2024-02-22 3:36PM EDT | 2026-01-16 | 501.00 | 659.50 | 673.40 | 0.00 | - | 1 | 12 | 111.87% |
Putsfor10 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 | 0.10 | 0.00 | - | 2 | 105 | 178.13% |
| NVDA240621P00315000 | 2024-04-26 2:06PM EDT | 2024-06-21 | 0.23 | 0.07 | 0.22 | 0.00 | - | 10 | 842 | 101.95% |
| NVDA240719P00315000 | 2024-05-03 11:08AM EDT | 2024-07-19 | 0.23 | 0.02 | 0.53 | -0.09 | -28.12% | 1 | 70 | 86.43% |
| NVDA250117P00315000 | 2024-04-18 12:13PM EDT | 2025-01-17 | 2.12 | 1.80 | 2.13 | 0.00 | - | 3 | 484 | 60.28% |
| NVDA250620P00315000 | 2024-04-19 2:07PM EDT | 2025-06-20 | 6.10 | 4.15 | 4.45 | 0.00 | - | 3 | 36 | 54.40% |
| NVDA251219P00315000 | 2024-04-26 12:19PM EDT | 2025-12-19 | 8.70 | 7.70 | 8.20 | 0.00 | - | 1 | 252 | 51.18% |
| NVDA260116P00315000 | 2024-04-19 12:51PM EDT | 2026-01-16 | 10.60 | 8.30 | 8.70 | 0.00 | - | 11 | 56 | 50.75% |
© 2024 Yahoo. All rights reserved.