NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:465.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00465000 | 2024-05-01 12:42PM EDT | 2024-05-17 | 355.37 | 436.60 | 438.55 | 0.00 | - | 1 | 119 | 122.66% |
| NVDA240621C00465000 | 2024-05-06 3:33PM EDT | 2024-06-21 | 457.17 | 439.55 | 441.85 | 0.00 | - | 1 | 794 | 97.36% |
| NVDA240719C00465000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 429.19 | 441.55 | 444.60 | 0.00 | - | 12 | 131 | 87.26% |
| NVDA240920C00465000 | 2024-05-03 12:44PM EDT | 2024-09-20 | 435.77 | 448.05 | 451.20 | 0.00 | - | 2 | 19 | 77.77% |
| NVDA250117C00465000 | 2024-04-23 10:30AM EDT | 2025-01-17 | 389.44 | 463.10 | 464.80 | 0.00 | - | 2 | 418 | 71.64% |
| NVDA250620C00465000 | 2024-05-03 2:17PM EDT | 2025-06-20 | 471.00 | 480.60 | 483.10 | 0.00 | - | 1 | 182 | 68.07% |
| NVDA251219C00465000 | 2024-05-06 12:42PM EDT | 2025-12-19 | 516.13 | 500.25 | 503.15 | 0.00 | - | 2 | 242 | 65.99% |
| NVDA260116C00465000 | 2024-04-02 11:54AM EDT | 2026-01-16 | 495.55 | 461.80 | 465.40 | 0.00 | - | 1 | 90 | 46.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00465000 | 2024-05-06 12:05PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,121 | 117.19% |
| NVDA240621P00465000 | 2024-05-08 11:24AM EDT | 2024-06-21 | 0.41 | 0.32 | 0.45 | 0.00 | - | 1 | 554 | 76.71% |
| NVDA240719P00465000 | 2024-05-07 12:00PM EDT | 2024-07-19 | 0.82 | 0.69 | 0.81 | 0.00 | - | 2 | 224 | 65.43% |
| NVDA240920P00465000 | 2024-05-01 2:51PM EDT | 2024-09-20 | 3.90 | 2.52 | 2.78 | 0.00 | - | 2 | 104 | 57.95% |
| NVDA250117P00465000 | 2024-05-01 11:58AM EDT | 2025-01-17 | 11.85 | 7.35 | 7.65 | 0.00 | - | 2 | 584 | 51.84% |
| NVDA250620P00465000 | 2024-05-03 9:43AM EDT | 2025-06-20 | 17.10 | 15.00 | 15.50 | 0.00 | - | 1 | 154 | 48.94% |
| NVDA251219P00465000 | 2024-05-06 12:47PM EDT | 2025-12-19 | 24.59 | 25.10 | 25.55 | 0.00 | - | 1 | 561 | 47.16% |
| NVDA260116P00465000 | 2024-05-06 1:00PM EDT | 2026-01-16 | 25.67 | 26.10 | 26.90 | 0.00 | - | 1 | 30 | 46.85% |
© 2024 Yahoo. All rights reserved.