NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:635.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00635000 | 2024-05-07 11:39AM EDT | 2024-05-17 | 271.58 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240524C00635000 | 2024-05-09 11:47AM EDT | 2024-05-24 | 257.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531C00635000 | 2024-05-01 1:09PM EDT | 2024-05-31 | 191.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607C00635000 | 2024-04-30 12:06PM EDT | 2024-06-07 | 245.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00635000 | 2024-05-09 11:28AM EDT | 2024-06-21 | 267.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00635000 | 2024-05-09 10:50AM EDT | 2024-07-19 | 266.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00635000 | 2024-05-09 3:28PM EDT | 2024-09-20 | 280.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117C00635000 | 2024-05-09 9:32AM EDT | 2025-01-17 | 326.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00635000 | 2024-05-02 10:20AM EDT | 2025-02-21 | 275.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00635000 | 2024-05-07 1:24PM EDT | 2025-06-20 | 365.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA251219C00635000 | 2024-04-11 11:21AM EDT | 2025-12-19 | 375.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00635000 | 2024-05-09 12:55PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240524P00635000 | 2024-05-09 2:46PM EDT | 2024-05-24 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240531P00635000 | 2024-05-08 12:43PM EDT | 2024-05-31 | 1.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA240607P00635000 | 2024-05-08 11:59AM EDT | 2024-06-07 | 1.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA240614P00635000 | 2024-05-09 10:13AM EDT | 2024-06-14 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240621P00635000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| NVDA240719P00635000 | 2024-05-09 1:20PM EDT | 2024-07-19 | 5.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240920P00635000 | 2024-05-07 10:30AM EDT | 2024-09-20 | 15.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA250117P00635000 | 2024-05-08 10:59AM EDT | 2025-01-17 | 29.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221P00635000 | 2024-04-16 10:51AM EDT | 2025-02-21 | 40.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250620P00635000 | 2024-05-08 11:15AM EDT | 2025-06-20 | 48.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219P00635000 | 2024-05-06 10:15AM EDT | 2025-12-19 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.