NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:595.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00595000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 306.41 | 304.45 | 306.95 | +7.16 | +2.39% | 4 | 377 | 178.52% |
| NVDA240607C00595000 | 2024-04-30 3:10PM EDT | 2024-06-07 | 280.14 | 306.85 | 311.00 | 0.00 | - | - | 8 | 105.26% |
| NVDA240621C00595000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 311.12 | 309.00 | 311.60 | +9.62 | +3.19% | 4 | 513 | 89.90% |
| NVDA240719C00595000 | 2024-05-02 11:52AM EDT | 2024-07-19 | 268.60 | 313.05 | 316.35 | 0.00 | - | 1 | 50 | 77.61% |
| NVDA240920C00595000 | 2024-05-09 9:43AM EDT | 2024-09-20 | 321.50 | 323.30 | 327.00 | 0.00 | - | 1 | 123 | 67.43% |
| NVDA241220C00595000 | 2024-04-29 9:50AM EDT | 2024-12-20 | 311.40 | 343.75 | 347.60 | 0.00 | - | 7 | 101 | 65.72% |
| NVDA250117C00595000 | 2024-05-02 10:51AM EDT | 2025-01-17 | 303.00 | 348.75 | 351.60 | 0.00 | - | 2 | 394 | 64.58% |
| NVDA250620C00595000 | 2024-05-09 1:55PM EDT | 2025-06-20 | 368.45 | 377.70 | 379.95 | 0.00 | - | 1 | 199 | 63.21% |
| NVDA251219C00595000 | 2024-04-25 12:40PM EDT | 2025-12-19 | 339.67 | 406.00 | 408.85 | 0.00 | - | 1 | 68 | 62.23% |
| NVDA260116C00595000 | 2024-04-29 1:16PM EDT | 2026-01-16 | 392.25 | 410.40 | 413.40 | 0.00 | - | 1 | 91 | 62.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00595000 | 2024-05-09 12:59PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.04 | 0.00 | - | 8 | 2,423 | 89.06% |
| NVDA240607P00595000 | 2024-05-07 11:05AM EDT | 2024-06-07 | 1.05 | 0.67 | 0.85 | 0.00 | - | 7 | 9 | 67.26% |
| NVDA240614P00595000 | 2024-05-06 10:29AM EDT | 2024-06-14 | 1.58 | 0.93 | 1.28 | 0.00 | - | - | 2 | 63.79% |
| NVDA240621P00595000 | 2024-05-09 2:50PM EDT | 2024-06-21 | 1.67 | 1.35 | 1.50 | 0.00 | - | 53 | 1,513 | 60.74% |
| NVDA240719P00595000 | 2024-05-09 11:11AM EDT | 2024-07-19 | 3.47 | 2.96 | 3.15 | 0.00 | - | 2 | 360 | 54.08% |
| NVDA240920P00595000 | 2024-05-08 3:32PM EDT | 2024-09-20 | 9.75 | 9.30 | 9.75 | 0.00 | - | 34 | 166 | 50.78% |
| NVDA241220P00595000 | 2024-05-10 9:51AM EDT | 2024-12-20 | 18.60 | 19.20 | 19.60 | -1.20 | -6.06% | 5 | 119 | 48.32% |
| NVDA250117P00595000 | 2024-05-09 9:47AM EDT | 2025-01-17 | 23.50 | 21.55 | 22.50 | 0.00 | - | 4 | 213 | 47.69% |
| NVDA250620P00595000 | 2024-05-02 12:28PM EDT | 2025-06-20 | 46.20 | 37.40 | 37.95 | 0.00 | - | 4 | 256 | 45.57% |
| NVDA251219P00595000 | 2024-05-03 9:58AM EDT | 2025-12-19 | 56.85 | 53.95 | 55.00 | 0.00 | - | 1 | 92 | 44.37% |
| NVDA260116P00595000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 59.37 | 56.15 | 56.95 | 0.00 | - | 10 | 64 | 44.05% |
© 2024 Yahoo. All rights reserved.