NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:625.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00625000 | 2024-05-07 11:49AM EDT | 2024-05-17 | 285.16 | 262.00 | 264.75 | 0.00 | - | 62 | 410 | 108.23% |
| NVDA240524C00625000 | 2024-05-03 2:28PM EDT | 2024-05-24 | 268.85 | 263.05 | 266.40 | 0.00 | - | 4 | 13 | 94.53% |
| NVDA240607C00625000 | 2024-05-03 2:28PM EDT | 2024-06-07 | 271.06 | 264.60 | 268.85 | 0.00 | - | 4 | 4 | 78.39% |
| NVDA240621C00625000 | 2024-05-09 10:06AM EDT | 2024-06-21 | 274.63 | 267.40 | 271.00 | -4.23 | -1.52% | 20 | 894 | 71.93% |
| NVDA240719C00625000 | 2024-05-06 12:38PM EDT | 2024-07-19 | 304.70 | 273.60 | 275.25 | 0.00 | - | 6 | 308 | 65.51% |
| NVDA240920C00625000 | 2024-05-09 10:20AM EDT | 2024-09-20 | 288.15 | 288.65 | 290.40 | +34.31 | +13.52% | 6 | 581 | 62.55% |
| NVDA241220C00625000 | 2024-05-09 10:52AM EDT | 2024-12-20 | 311.35 | 309.25 | 311.25 | +26.95 | +9.48% | 11 | 255 | 61.03% |
| NVDA250117C00625000 | 2024-05-09 9:39AM EDT | 2025-01-17 | 326.97 | 314.35 | 317.65 | +32.18 | +10.92% | 4 | 1,159 | 60.65% |
| NVDA250221C00625000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 313.35 | 322.05 | 324.30 | 0.00 | - | 16 | 72 | 60.37% |
| NVDA250620C00625000 | 2024-05-06 12:56PM EDT | 2025-06-20 | 373.49 | 345.05 | 347.40 | 0.00 | - | 4 | 238 | 59.98% |
| NVDA251219C00625000 | 2024-04-15 11:49AM EDT | 2025-12-19 | 380.80 | 376.25 | 378.85 | 0.00 | - | 1 | 185 | 59.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00625000 | 2024-05-09 1:25PM EDT | 2024-05-17 | 0.09 | 0.06 | 0.08 | -0.02 | -18.18% | 25 | 2,972 | 79.69% |
| NVDA240524P00625000 | 2024-05-09 10:51AM EDT | 2024-05-24 | 0.81 | 0.63 | 0.72 | +0.15 | +22.73% | 4 | 102 | 77.78% |
| NVDA240607P00625000 | 2024-05-03 2:28PM EDT | 2024-06-07 | 2.28 | 1.39 | 1.54 | 0.00 | - | 5 | 20 | 64.01% |
| NVDA240614P00625000 | 2024-05-09 11:58AM EDT | 2024-06-14 | 2.23 | 1.79 | 2.37 | -0.87 | -28.06% | 1 | 1 | 61.27% |
| NVDA240621P00625000 | 2024-05-09 3:27PM EDT | 2024-06-21 | 2.61 | 2.43 | 2.72 | +0.15 | +6.10% | 4 | 1,067 | 58.46% |
| NVDA240719P00625000 | 2024-05-09 2:00PM EDT | 2024-07-19 | 5.05 | 4.85 | 5.05 | +0.54 | +11.97% | 1 | 777 | 52.33% |
| NVDA240920P00625000 | 2024-05-06 2:58PM EDT | 2024-09-20 | 12.68 | 13.65 | 14.00 | 0.00 | - | 1 | 319 | 50.14% |
| NVDA241220P00625000 | 2024-05-09 10:14AM EDT | 2024-12-20 | 26.80 | 25.90 | 26.45 | +1.90 | +7.63% | 6 | 150 | 47.96% |
| NVDA250117P00625000 | 2024-05-09 3:08PM EDT | 2025-01-17 | 28.33 | 28.65 | 29.20 | +0.33 | +1.18% | 1 | 570 | 46.95% |
| NVDA250221P00625000 | 2024-05-06 10:10AM EDT | 2025-02-21 | 32.55 | 33.20 | 33.95 | 0.00 | - | 2 | 257 | 46.69% |
| NVDA250620P00625000 | 2024-05-09 1:06PM EDT | 2025-06-20 | 46.20 | 46.65 | 47.45 | +0.82 | +1.81% | 150 | 770 | 45.30% |
| NVDA251219P00625000 | 2024-04-26 10:19AM EDT | 2025-12-19 | 68.91 | 64.75 | 65.90 | 0.00 | - | 1 | 122 | 44.03% |
© 2024 Yahoo. All rights reserved.