NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:645.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00645000 | 2024-05-08 9:32AM EDT | 2024-05-10 | 253.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00645000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 261.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524C00645000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 245.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531C00645000 | 2024-04-26 11:00AM EDT | 2024-05-31 | 230.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240614C00645000 | 2024-05-09 11:56AM EDT | 2024-06-14 | 249.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00645000 | 2024-05-09 1:34PM EDT | 2024-06-21 | 254.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00645000 | 2024-05-09 1:48PM EDT | 2024-07-19 | 257.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920C00645000 | 2024-05-09 3:31PM EDT | 2024-09-20 | 273.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117C00645000 | 2024-05-02 11:51AM EDT | 2025-01-17 | 271.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221C00645000 | 2024-04-15 2:35PM EDT | 2025-02-21 | 300.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250620C00645000 | 2024-04-26 10:17AM EDT | 2025-06-20 | 319.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00645000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 376.95 | 341.55 | 344.25 | 0.00 | - | 2 | 126 | 52.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00645000 | 2024-05-09 2:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA240517P00645000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| NVDA240524P00645000 | 2024-05-09 11:07AM EDT | 2024-05-24 | 1.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| NVDA240531P00645000 | 2024-05-09 11:08AM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA240607P00645000 | 2024-05-09 3:47PM EDT | 2024-06-07 | 2.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA240614P00645000 | 2024-05-09 3:58PM EDT | 2024-06-14 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240621P00645000 | 2024-05-09 3:26PM EDT | 2024-06-21 | 3.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240719P00645000 | 2024-05-09 1:08PM EDT | 2024-07-19 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240920P00645000 | 2024-05-09 3:32PM EDT | 2024-09-20 | 16.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA250117P00645000 | 2024-05-09 10:43AM EDT | 2025-01-17 | 33.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221P00645000 | 2024-04-03 1:21PM EDT | 2025-02-21 | 40.00 | 40.00 | 40.75 | 0.00 | - | 1 | 70 | 47.44% |
| NVDA250620P00645000 | 2024-05-07 11:07AM EDT | 2025-06-20 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00645000 | 2024-05-08 11:32AM EDT | 2025-12-19 | 70.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.