NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:585.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00585000 | 2024-05-08 12:14PM EDT | 2024-05-17 | 315.27 | 301.90 | 304.60 | 0.00 | - | 11 | 312 | 123.34% |
| NVDA240621C00585000 | 2024-05-06 2:17PM EDT | 2024-06-21 | 339.21 | 306.40 | 309.10 | 0.00 | - | 2 | 789 | 78.26% |
| NVDA240719C00585000 | 2024-04-26 9:37AM EDT | 2024-07-19 | 312.25 | 310.55 | 312.60 | +46.15 | +17.34% | 1 | 68 | 69.65% |
| NVDA240920C00585000 | 2024-04-25 10:08AM EDT | 2024-09-20 | 258.00 | 323.15 | 325.25 | 0.00 | - | 1 | 133 | 65.61% |
| NVDA241220C00585000 | 2024-05-06 10:27AM EDT | 2024-12-20 | 366.10 | 340.55 | 342.90 | 0.00 | - | 2 | 102 | 63.01% |
| NVDA250117C00585000 | 2024-05-01 12:03PM EDT | 2025-01-17 | 286.41 | 345.50 | 347.95 | 0.00 | - | 2 | 274 | 62.45% |
| NVDA250620C00585000 | 2024-05-08 10:23AM EDT | 2025-06-20 | 393.95 | 373.10 | 375.30 | 0.00 | - | 1 | 176 | 61.46% |
| NVDA251219C00585000 | 2024-05-03 1:40PM EDT | 2025-12-19 | 403.45 | 401.20 | 403.80 | 0.00 | - | 7 | 290 | 60.91% |
| NVDA260116C00585000 | 2024-04-02 3:06PM EDT | 2026-01-16 | 417.60 | 381.25 | 384.25 | 0.00 | - | 5 | 57 | 52.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00585000 | 2024-05-09 1:08PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 5 | 934 | 88.67% |
| NVDA240607P00585000 | 2024-05-09 10:24AM EDT | 2024-06-07 | 1.08 | 0.71 | 0.94 | +0.13 | +13.68% | 4 | 14 | 68.12% |
| NVDA240621P00585000 | 2024-05-08 12:38PM EDT | 2024-06-21 | 1.47 | 1.35 | 1.58 | 0.00 | - | 10 | 1,759 | 61.41% |
| NVDA240719P00585000 | 2024-05-07 12:18PM EDT | 2024-07-19 | 2.90 | 2.91 | 3.10 | 0.00 | - | 4 | 494 | 54.49% |
| NVDA240920P00585000 | 2024-05-07 11:39AM EDT | 2024-09-20 | 9.10 | 8.95 | 9.80 | 0.00 | - | 1 | 159 | 51.27% |
| NVDA241220P00585000 | 2024-05-07 11:58AM EDT | 2024-12-20 | 17.95 | 18.85 | 19.35 | 0.00 | - | 1 | 297 | 48.84% |
| NVDA250117P00585000 | 2024-05-09 9:41AM EDT | 2025-01-17 | 21.00 | 21.20 | 21.60 | -10.30 | -32.91% | 20 | 162 | 47.76% |
| NVDA250620P00585000 | 2024-04-18 10:37AM EDT | 2025-06-20 | 42.20 | 36.65 | 37.30 | 0.00 | - | 10 | 375 | 45.97% |
| NVDA251219P00585000 | 2024-05-03 10:54AM EDT | 2025-12-19 | 54.57 | 51.70 | 55.10 | 0.00 | - | 25 | 897 | 45.12% |
| NVDA260116P00585000 | 2024-04-09 10:33AM EDT | 2026-01-16 | 62.30 | 54.70 | 55.70 | 0.00 | - | 1 | 18 | 44.30% |
© 2024 Yahoo. All rights reserved.