NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:575.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00575000 | 2024-05-08 12:14PM EDT | 2024-05-17 | 326.40 | 321.50 | 323.75 | +1.18 | +0.36% | 6 | 214 | 161.55% |
| NVDA240621C00575000 | 2024-05-09 3:00PM EDT | 2024-06-21 | 319.80 | 325.35 | 328.15 | 0.00 | - | 1 | 481 | 86.33% |
| NVDA240719C00575000 | 2024-05-07 12:03PM EDT | 2024-07-19 | 345.79 | 328.50 | 332.00 | 0.00 | - | 1 | 82 | 74.82% |
| NVDA240920C00575000 | 2024-05-08 1:05PM EDT | 2024-09-20 | 350.00 | 340.15 | 343.45 | 0.00 | - | 1 | 1,319 | 68.30% |
| NVDA241220C00575000 | 2024-05-03 2:25PM EDT | 2024-12-20 | 355.35 | 357.10 | 360.30 | 0.00 | - | 1 | 160 | 64.98% |
| NVDA250117C00575000 | 2024-05-07 12:57PM EDT | 2025-01-17 | 378.85 | 362.10 | 364.00 | 0.00 | - | 3 | 607 | 63.98% |
| NVDA250620C00575000 | 2024-05-06 9:32AM EDT | 2025-06-20 | 387.40 | 388.50 | 390.70 | 0.00 | - | 1 | 123 | 62.57% |
| NVDA251219C00575000 | 2024-05-01 3:02PM EDT | 2025-12-19 | 386.95 | 416.50 | 418.75 | 0.00 | - | 1 | 287 | 61.95% |
| NVDA260116C00575000 | 2024-05-07 2:24PM EDT | 2026-01-16 | 427.80 | 419.85 | 422.55 | 0.00 | - | 3 | 43 | 61.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00575000 | 2024-05-09 1:08PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.03 | 0.00 | - | 32 | 877 | 94.14% |
| NVDA240621P00575000 | 2024-05-10 9:54AM EDT | 2024-06-21 | 1.02 | 1.01 | 1.14 | -0.24 | -19.05% | 6 | 675 | 62.37% |
| NVDA240719P00575000 | 2024-05-10 10:02AM EDT | 2024-07-19 | 2.31 | 2.21 | 2.39 | -0.56 | -19.51% | 1 | 366 | 54.95% |
| NVDA240920P00575000 | 2024-05-10 9:31AM EDT | 2024-09-20 | 7.30 | 7.65 | 7.85 | -1.45 | -16.57% | 19 | 2,394 | 51.43% |
| NVDA241220P00575000 | 2024-05-07 1:33PM EDT | 2024-12-20 | 15.95 | 16.40 | 16.85 | -0.25 | -1.54% | 1 | 171 | 48.98% |
| NVDA250117P00575000 | 2024-05-09 10:19AM EDT | 2025-01-17 | 20.83 | 18.40 | 19.05 | 0.00 | - | 1 | 1,986 | 47.97% |
| NVDA250620P00575000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 36.50 | 33.15 | 33.55 | 0.00 | - | 4 | 278 | 45.97% |
| NVDA251219P00575000 | 2024-05-07 12:30PM EDT | 2025-12-19 | 48.33 | 48.85 | 49.60 | 0.00 | - | 6 | 754 | 44.74% |
| NVDA260116P00575000 | 2024-04-01 10:53AM EDT | 2026-01-16 | 53.90 | 62.10 | 63.10 | 0.00 | - | 6 | 35 | 48.70% |
© 2024 Yahoo. All rights reserved.