NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:605.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00605000 | 2024-05-09 2:25PM EDT | 2024-05-17 | 283.65 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 0.00% |
| NVDA240621C00605000 | 2024-05-08 11:32AM EDT | 2024-06-21 | 300.29 | 0.00 | 0.00 | 0.00 | - | 2 | 644 | 0.00% |
| NVDA240719C00605000 | 2024-05-09 11:28AM EDT | 2024-07-19 | 300.95 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| NVDA240920C00605000 | 2024-05-07 11:23AM EDT | 2024-09-20 | 322.70 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 0.00% |
| NVDA241220C00605000 | 2024-05-03 11:49AM EDT | 2024-12-20 | 322.80 | 0.00 | 0.00 | 0.00 | - | 2 | 472 | 0.00% |
| NVDA250117C00605000 | 2024-05-09 2:50PM EDT | 2025-01-17 | 333.48 | 0.00 | 0.00 | 0.00 | - | 2 | 499 | 0.00% |
| NVDA250221C00605000 | 2024-05-06 2:58PM EDT | 2025-02-21 | 371.00 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 0.00% |
| NVDA250620C00605000 | 2024-05-07 2:27PM EDT | 2025-06-20 | 371.75 | 0.00 | 0.00 | 0.00 | - | 10 | 169 | 0.00% |
| NVDA251219C00605000 | 2024-05-07 3:27PM EDT | 2025-12-19 | 405.58 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| NVDA260116C00605000 | 2024-05-07 10:01AM EDT | 2026-01-16 | 402.05 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00605000 | 2024-05-09 1:57PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 64 | 919 | 50.00% |
| NVDA240607P00605000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| NVDA240621P00605000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 1,331 | 25.00% |
| NVDA240719P00605000 | 2024-05-09 1:02PM EDT | 2024-07-19 | 3.81 | 0.00 | 0.00 | 0.00 | - | 4 | 235 | 12.50% |
| NVDA240920P00605000 | 2024-05-07 2:09PM EDT | 2024-09-20 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 12.50% |
| NVDA241220P00605000 | 2024-05-09 11:06AM EDT | 2024-12-20 | 22.16 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 12.50% |
| NVDA250117P00605000 | 2024-05-09 11:29AM EDT | 2025-01-17 | 24.50 | 0.00 | 0.00 | 0.00 | - | 105 | 333 | 6.25% |
| NVDA250221P00605000 | 2024-05-08 1:37PM EDT | 2025-02-21 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| NVDA250620P00605000 | 2024-05-06 11:18AM EDT | 2025-06-20 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 6.25% |
| NVDA251219P00605000 | 2024-03-14 1:02PM EDT | 2025-12-19 | 70.45 | 60.45 | 61.45 | 0.00 | - | 2 | 59 | 44.99% |
| NVDA260116P00605000 | 2024-05-06 11:56AM EDT | 2026-01-16 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 6.25% |
© 2024 Yahoo. All rights reserved.