NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00270000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 636.56 | 616.55 | 618.90 | 0.00 | - | 2 | 24 | 284.38% |
| NVDA240621C00270000 | 2024-05-06 2:44PM EDT | 2024-06-21 | 652.00 | 615.60 | 620.80 | 0.00 | - | 8 | 1,194 | 144.97% |
| NVDA240719C00270000 | 2024-04-11 12:13PM EDT | 2024-07-19 | 624.47 | 619.05 | 621.85 | 0.00 | - | 21 | 27 | 138.83% |
| NVDA240816C00270000 | 2024-04-19 2:23PM EDT | 2024-08-16 | 525.96 | 619.85 | 623.45 | 0.00 | - | 1 | 5 | 124.93% |
| NVDA240920C00270000 | 2024-03-04 3:51PM EDT | 2024-09-20 | 613.14 | 623.85 | 632.30 | 0.00 | - | 1 | 52 | 130.00% |
| NVDA241115C00270000 | 2024-02-02 10:30AM EDT | 2024-11-15 | 382.50 | 559.55 | 567.40 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241220C00270000 | 2024-05-08 9:42AM EDT | 2024-12-20 | 640.91 | 625.80 | 630.60 | 0.00 | - | 2 | 50 | 100.74% |
| NVDA250117C00270000 | 2024-05-08 11:08AM EDT | 2025-01-17 | 645.00 | 627.35 | 631.90 | 0.00 | - | 1 | 1,113 | 97.85% |
| NVDA250221C00270000 | 2024-03-12 9:33AM EDT | 2025-02-21 | 620.59 | 629.15 | 636.50 | 0.00 | - | 1 | 5 | 97.21% |
| NVDA250620C00270000 | 2024-05-02 10:58AM EDT | 2025-06-20 | 596.00 | 633.90 | 640.50 | 0.00 | - | 1 | 410 | 87.48% |
| NVDA251219C00270000 | 2024-03-28 11:15AM EDT | 2025-12-19 | 667.79 | 632.15 | 642.80 | 0.00 | - | 2 | 206 | 73.02% |
| NVDA260116C00270000 | 2024-04-15 3:05PM EDT | 2026-01-16 | 626.93 | 643.00 | 650.50 | 0.00 | - | 2 | 79 | 79.92% |
| NVDA260618C00270000 | 2024-03-06 2:15PM EDT | 2026-06-18 | 658.80 | 642.40 | 651.90 | 0.00 | - | 4 | 14 | 71.85% |
| NVDA261218C00270000 | 2024-04-19 3:41PM EDT | 2026-12-18 | 539.93 | 656.00 | 667.80 | 0.00 | - | 5 | 99 | 74.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00270000 | 2024-05-08 3:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 323 | 215.63% |
| NVDA240621P00270000 | 2024-05-06 1:05PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | 0.00 | - | 64 | 2,804 | 106.25% |
| NVDA240719P00270000 | 2024-04-26 1:18PM EDT | 2024-07-19 | 0.14 | 0.04 | 0.18 | 0.00 | - | 1 | 199 | 92.58% |
| NVDA240816P00270000 | 2024-05-06 12:32PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 119 | 79.49% |
| NVDA240920P00270000 | 2024-05-09 9:55AM EDT | 2024-09-20 | 0.26 | 0.17 | 0.41 | -0.03 | -10.34% | 30 | 468 | 74.46% |
| NVDA241018P00270000 | 2024-04-11 11:18AM EDT | 2024-10-18 | 0.36 | 0.11 | 0.55 | 0.00 | - | 3 | 7 | 68.70% |
| NVDA241115P00270000 | 2024-04-30 3:09PM EDT | 2024-11-15 | 0.67 | 0.26 | 0.75 | 0.00 | - | 2 | 88 | 66.58% |
| NVDA241220P00270000 | 2024-05-09 3:34PM EDT | 2024-12-20 | 0.85 | 0.61 | 0.92 | -0.30 | -26.09% | 1 | 460 | 64.38% |
| NVDA250117P00270000 | 2024-05-03 2:39PM EDT | 2025-01-17 | 1.01 | 0.88 | 1.00 | 0.00 | - | 11 | 512 | 62.35% |
| NVDA250221P00270000 | 2024-03-22 12:28PM EDT | 2025-02-21 | 1.46 | 1.38 | 3.10 | 0.00 | - | 1 | 4 | 66.20% |
| NVDA250620P00270000 | 2024-04-19 10:26AM EDT | 2025-06-20 | 3.25 | 1.95 | 2.79 | 0.00 | - | 1 | 125 | 56.21% |
| NVDA251219P00270000 | 2024-05-09 2:11PM EDT | 2025-12-19 | 5.05 | 4.80 | 5.20 | +0.15 | +3.06% | 1 | 97 | 53.18% |
| NVDA260116P00270000 | 2024-05-06 2:02PM EDT | 2026-01-16 | 5.20 | 5.15 | 5.55 | 0.00 | - | 3 | 504 | 52.64% |
| NVDA260618P00270000 | 2024-04-17 12:41PM EDT | 2026-06-18 | 8.35 | 7.40 | 7.80 | 0.00 | - | 2 | 7 | 50.57% |
| NVDA261218P00270000 | 2024-05-08 11:08AM EDT | 2026-12-18 | 10.20 | 10.00 | 10.85 | 0.00 | - | 1 | 181 | 49.18% |
© 2024 Yahoo. All rights reserved.