NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Strike:555.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00555000 | 2024-05-09 3:37PM EDT | 2024-05-17 | 333.60 | 343.65 | 346.40 | 0.00 | - | 5 | 594 | 172.22% |
| NVDA240621C00555000 | 2024-05-09 1:01PM EDT | 2024-06-21 | 343.50 | 347.15 | 349.75 | 0.00 | - | 1 | 581 | 89.70% |
| NVDA240719C00555000 | 2024-05-06 11:25AM EDT | 2024-07-19 | 371.20 | 350.60 | 353.60 | 0.00 | - | 15 | 122 | 78.59% |
| NVDA240920C00555000 | 2024-05-01 11:41AM EDT | 2024-09-20 | 300.95 | 361.00 | 364.65 | 0.00 | - | 3 | 105 | 71.05% |
| NVDA241220C00555000 | 2024-05-03 11:25AM EDT | 2024-12-20 | 360.95 | 375.50 | 379.10 | 0.00 | - | 4 | 104 | 66.11% |
| NVDA250117C00555000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 402.05 | 380.30 | 382.85 | 0.00 | - | 1 | 294 | 65.19% |
| NVDA250620C00555000 | 2024-05-07 12:08PM EDT | 2025-06-20 | 420.00 | 404.85 | 407.55 | 0.00 | - | 1 | 187 | 63.32% |
| NVDA251219C00555000 | 2024-04-29 9:37AM EDT | 2025-12-19 | 407.30 | 431.55 | 434.15 | 0.00 | - | 4 | 59 | 62.53% |
| NVDA260116C00555000 | 2024-05-07 12:28PM EDT | 2026-01-16 | 450.92 | 435.10 | 438.40 | 0.00 | - | 2 | 93 | 62.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00555000 | 2024-05-09 12:53PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.02 | 0.00 | - | 20 | 660 | 99.22% |
| NVDA240621P00555000 | 2024-05-10 12:35PM EDT | 2024-06-21 | 0.83 | 0.73 | 0.85 | -0.17 | -17.00% | 2 | 1,089 | 64.18% |
| NVDA240719P00555000 | 2024-05-08 2:31PM EDT | 2024-07-19 | 1.70 | 1.63 | 1.80 | -0.35 | -17.07% | 1 | 210 | 56.14% |
| NVDA240920P00555000 | 2024-05-06 11:34AM EDT | 2024-09-20 | 6.83 | 5.85 | 6.20 | 0.00 | - | 3 | 752 | 51.92% |
| NVDA241220P00555000 | 2024-05-06 3:56PM EDT | 2024-12-20 | 13.75 | 13.50 | 13.90 | 0.00 | - | 1 | 243 | 49.36% |
| NVDA250117P00555000 | 2024-05-09 10:01AM EDT | 2025-01-17 | 17.05 | 15.20 | 15.70 | 0.00 | - | 1 | 247 | 48.20% |
| NVDA250620P00555000 | 2024-05-06 9:59AM EDT | 2025-06-20 | 29.12 | 28.25 | 28.90 | 0.00 | - | 3 | 157 | 46.21% |
| NVDA251219P00555000 | 2024-05-02 9:34AM EDT | 2025-12-19 | 50.63 | 42.90 | 43.75 | 0.00 | - | 18 | 176 | 44.93% |
| NVDA260116P00555000 | 2024-03-26 1:15PM EDT | 2026-01-16 | 46.60 | 53.75 | 54.75 | 0.00 | - | 1 | 98 | 48.24% |
© 2024 Yahoo. All rights reserved.