NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00335000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 553.68 | 562.00 | 565.85 | 0.00 | - | 1 | 45 | 237.89% |
| NVDA240621C00335000 | 2024-05-10 11:41AM EDT | 2024-06-21 | 563.45 | 563.60 | 568.00 | +88.11 | +18.54% | 10 | 808 | 141.38% |
| NVDA240719C00335000 | 2024-04-19 2:04PM EDT | 2024-07-19 | 460.95 | 564.70 | 569.65 | 0.00 | - | 1 | 11 | 119.79% |
| NVDA250117C00335000 | 2024-04-22 9:48AM EDT | 2025-01-17 | 476.27 | 575.50 | 581.70 | 0.00 | - | 2 | 382 | 86.54% |
| NVDA250620C00335000 | 2024-02-20 3:04PM EDT | 2025-06-20 | 387.15 | 603.30 | 610.45 | 0.00 | - | 5 | 84 | 94.50% |
| NVDA251219C00335000 | 2024-03-27 10:08AM EDT | 2025-12-19 | 602.00 | 571.10 | 581.35 | 0.00 | - | 1 | 120 | 54.27% |
| NVDA260116C00335000 | 2024-02-21 1:30PM EDT | 2026-01-16 | 379.20 | 642.70 | 655.80 | 0.00 | - | 2 | 15 | 102.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00335000 | 2024-05-09 12:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 425 | 181.25% |
| NVDA240621P00335000 | 2024-05-08 3:07PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.16 | 0.00 | - | 1 | 1,644 | 99.61% |
| NVDA240719P00335000 | 2024-05-01 12:00PM EDT | 2024-07-19 | 0.26 | 0.06 | 0.25 | -0.14 | -35.00% | 2 | 106 | 80.47% |
| NVDA250117P00335000 | 2024-05-10 3:00PM EDT | 2025-01-17 | 1.99 | 1.78 | 2.06 | -0.18 | -8.29% | 6 | 992 | 57.85% |
| NVDA250620P00335000 | 2024-05-03 3:09PM EDT | 2025-06-20 | 5.20 | 4.40 | 4.90 | 0.00 | - | 2 | 186 | 52.98% |
| NVDA251219P00335000 | 2024-04-26 3:00PM EDT | 2025-12-19 | 10.50 | 8.60 | 9.15 | 0.00 | - | 1 | 152 | 50.23% |
| NVDA260116P00335000 | 2024-04-19 10:26AM EDT | 2026-01-16 | 12.30 | 9.20 | 9.85 | 0.00 | - | 6 | 87 | 50.24% |
© 2024 Yahoo. All rights reserved.