NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00515000 | 2024-05-08 12:08PM EDT | 2024-05-17 | 385.01 | 382.25 | 386.10 | 0.00 | - | 1 | 208 | 165.92% |
| NVDA240621C00515000 | 2024-04-30 3:52PM EDT | 2024-06-21 | 360.65 | 384.95 | 389.80 | 0.00 | - | 1 | 523 | 94.42% |
| NVDA240719C00515000 | 2024-04-19 9:31AM EDT | 2024-07-19 | 328.60 | 388.65 | 392.20 | 0.00 | - | 1 | 76 | 82.95% |
| NVDA240920C00515000 | 2024-04-23 1:11PM EDT | 2024-09-20 | 322.85 | 395.40 | 401.00 | 0.00 | - | 7 | 136 | 72.88% |
| NVDA241220C00515000 | 2024-04-24 10:17AM EDT | 2024-12-20 | 348.08 | 409.30 | 413.15 | 0.00 | - | 2 | 70 | 68.31% |
| NVDA250117C00515000 | 2024-05-06 10:52AM EDT | 2025-01-17 | 432.81 | 413.25 | 416.30 | 0.00 | - | 1 | 363 | 67.15% |
| NVDA250620C00515000 | 2024-05-08 10:16AM EDT | 2025-06-20 | 444.02 | 434.90 | 438.10 | 0.00 | - | 1 | 294 | 64.84% |
| NVDA251219C00515000 | 2024-04-02 10:20AM EDT | 2025-12-19 | 444.75 | 409.85 | 412.95 | 0.00 | - | 10 | 189 | 43.02% |
| NVDA260116C00515000 | 2024-04-26 10:27AM EDT | 2026-01-16 | 436.69 | 461.60 | 465.40 | 0.00 | - | 1 | 34 | 63.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00515000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 9 | 589 | 139.45% |
| NVDA240621P00515000 | 2024-05-08 11:26AM EDT | 2024-06-21 | 0.71 | 0.40 | 0.57 | 0.00 | - | 1 | 563 | 69.48% |
| NVDA240719P00515000 | 2024-05-07 2:43PM EDT | 2024-07-19 | 1.44 | 0.94 | 1.18 | 0.00 | - | 3 | 600 | 59.77% |
| NVDA240920P00515000 | 2024-05-06 10:06AM EDT | 2024-09-20 | 4.67 | 3.60 | 4.15 | 0.00 | - | 3 | 192 | 53.85% |
| NVDA241220P00515000 | 2024-05-10 3:56PM EDT | 2024-12-20 | 9.35 | 9.20 | 9.50 | -1.20 | -11.37% | 42 | 514 | 50.22% |
| NVDA250117P00515000 | 2024-05-10 10:28AM EDT | 2025-01-17 | 11.50 | 10.65 | 11.05 | -4.34 | -27.40% | 15 | 513 | 49.36% |
| NVDA250620P00515000 | 2024-05-09 2:14PM EDT | 2025-06-20 | 23.18 | 21.35 | 21.90 | 0.00 | - | 1 | 143 | 47.18% |
| NVDA251219P00515000 | 2024-05-03 3:03PM EDT | 2025-12-19 | 36.40 | 33.85 | 34.50 | 0.00 | - | 23 | 801 | 45.69% |
| NVDA260116P00515000 | 2024-05-06 11:17AM EDT | 2026-01-16 | 35.70 | 35.45 | 36.15 | 0.00 | - | 1 | 79 | 45.41% |
© 2024 Yahoo. All rights reserved.