NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:615.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00615000 | 2024-05-09 11:38AM EDT | 2024-05-17 | 278.50 | 272.00 | 274.70 | -24.73 | -8.16% | 2 | 179 | 0.00% |
| NVDA240524C00615000 | 2024-05-03 2:23PM EDT | 2024-05-24 | 278.00 | 284.75 | 287.15 | 0.00 | - | 9 | 13 | 99.05% |
| NVDA240621C00615000 | 2024-05-08 2:32PM EDT | 2024-06-21 | 297.00 | 289.30 | 290.55 | 0.00 | - | 2 | 524 | 74.29% |
| NVDA240719C00615000 | 2024-05-09 1:48PM EDT | 2024-07-19 | 285.60 | 293.75 | 294.75 | 0.00 | - | 6 | 366 | 66.53% |
| NVDA240920C00615000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 222.10 | 307.10 | 309.40 | 0.00 | - | 1 | 105 | 63.35% |
| NVDA241220C00615000 | 2024-05-07 3:25PM EDT | 2024-12-20 | 334.90 | 326.55 | 328.95 | 0.00 | - | 3 | 90 | 61.52% |
| NVDA250117C00615000 | 2024-05-09 2:50PM EDT | 2025-01-17 | 325.77 | 331.85 | 333.60 | 0.00 | - | 4 | 312 | 60.80% |
| NVDA250221C00615000 | 2024-04-23 11:31AM EDT | 2025-02-21 | 278.25 | 338.80 | 341.10 | 0.00 | - | 6 | 47 | 60.68% |
| NVDA250620C00615000 | 2024-03-19 10:37AM EDT | 2025-06-20 | 342.40 | 319.35 | 322.15 | 0.00 | - | 2 | 176 | 43.18% |
| NVDA251219C00615000 | 2024-04-15 2:04PM EDT | 2025-12-19 | 368.82 | 392.05 | 394.40 | 0.00 | - | 1 | 113 | 60.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00615000 | 2024-05-10 11:30AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | -0.10 | -71.43% | 6 | 907 | 82.81% |
| NVDA240524P00615000 | 2024-05-09 10:32AM EDT | 2024-05-24 | 0.69 | 0.29 | 0.52 | 0.00 | - | 211 | 289 | 80.42% |
| NVDA240607P00615000 | 2024-05-09 9:52AM EDT | 2024-06-07 | 1.55 | 0.88 | 0.98 | 0.00 | - | 1 | 19 | 64.86% |
| NVDA240614P00615000 | 2024-05-09 1:44PM EDT | 2024-06-14 | 1.91 | 1.26 | 1.43 | 0.00 | - | 1 | 2 | 61.65% |
| NVDA240621P00615000 | 2024-05-10 12:58PM EDT | 2024-06-21 | 1.67 | 1.62 | 1.78 | -0.57 | -25.45% | 4 | 869 | 58.63% |
| NVDA240719P00615000 | 2024-05-10 1:38PM EDT | 2024-07-19 | 3.55 | 3.45 | 3.65 | -0.85 | -19.32% | 2 | 701 | 52.31% |
| NVDA240920P00615000 | 2024-05-10 10:49AM EDT | 2024-09-20 | 11.50 | 10.80 | 11.10 | -1.48 | -11.40% | 16 | 152 | 49.87% |
| NVDA241220P00615000 | 2024-05-07 12:13PM EDT | 2024-12-20 | 22.65 | 21.85 | 22.25 | 0.00 | - | 21 | 123 | 47.66% |
| NVDA250117P00615000 | 2024-05-10 10:31AM EDT | 2025-01-17 | 25.90 | 24.55 | 24.85 | +0.74 | +2.94% | 2 | 499 | 46.70% |
| NVDA250221P00615000 | 2024-05-07 3:29PM EDT | 2025-02-21 | 30.49 | 28.70 | 29.25 | 0.00 | - | 2 | 25 | 46.45% |
| NVDA250620P00615000 | 2024-05-01 12:34PM EDT | 2025-06-20 | 57.80 | 41.65 | 42.20 | 0.00 | - | 1 | 145 | 45.19% |
| NVDA251219P00615000 | 2024-04-25 3:52PM EDT | 2025-12-19 | 71.60 | 59.30 | 60.00 | 0.00 | - | 12 | 285 | 43.97% |
© 2024 Yahoo. All rights reserved.