NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00435000 | 2024-05-10 12:02PM EDT | 2024-05-17 | 460.45 | 462.15 | 466.00 | -23.68 | -4.89% | 4 | 203 | 204.88% |
| NVDA240621C00435000 | 2024-05-06 2:26PM EDT | 2024-06-21 | 486.95 | 464.45 | 468.95 | 0.00 | - | 1 | 229 | 114.81% |
| NVDA240719C00435000 | 2024-03-05 2:02PM EDT | 2024-07-19 | 426.80 | 430.05 | 435.00 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA250117C00435000 | 2024-04-17 12:50PM EDT | 2025-01-17 | 439.52 | 482.45 | 488.40 | 0.00 | - | 2 | 653 | 73.86% |
| NVDA250620C00435000 | 2024-05-08 2:10PM EDT | 2025-06-20 | 506.50 | 499.90 | 503.55 | 0.00 | - | 1 | 64 | 69.90% |
| NVDA251219C00435000 | 2024-04-19 3:32PM EDT | 2025-12-19 | 399.85 | 518.00 | 521.85 | 0.00 | - | 3 | 575 | 67.52% |
| NVDA260116C00435000 | 2024-04-10 10:43AM EDT | 2026-01-16 | 500.00 | 521.15 | 524.45 | 0.00 | - | 1 | 295 | 67.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00435000 | 2024-05-10 9:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 187 | 143.75% |
| NVDA240621P00435000 | 2024-05-09 2:53PM EDT | 2024-06-21 | 0.27 | 0.11 | 0.30 | 0.00 | - | 20 | 1,257 | 80.47% |
| NVDA240719P00435000 | 2024-05-10 11:59AM EDT | 2024-07-19 | 0.46 | 0.33 | 0.56 | -0.44 | -48.89% | 3 | 152 | 67.92% |
| NVDA250117P00435000 | 2024-05-09 9:47AM EDT | 2025-01-17 | 6.00 | 4.90 | 5.65 | 0.00 | - | 2 | 535 | 52.35% |
| NVDA250620P00435000 | 2024-05-10 9:32AM EDT | 2025-06-20 | 11.50 | 11.15 | 11.75 | -0.60 | -4.96% | 2 | 358 | 49.30% |
| NVDA251219P00435000 | 2024-04-26 10:10AM EDT | 2025-12-19 | 22.78 | 19.60 | 20.35 | 0.00 | - | 5 | 78 | 47.50% |
| NVDA260116P00435000 | 2024-05-08 10:21AM EDT | 2026-01-16 | 21.38 | 20.60 | 21.45 | 0.00 | - | 10 | 82 | 47.14% |
© 2024 Yahoo. All rights reserved.