NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:655.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00655000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 203.65 | 239.80 | 241.40 | 0.00 | - | - | 1 | 0.00% |
| NVDA240517C00655000 | 2024-05-07 11:46AM EDT | 2024-05-17 | 254.30 | 240.40 | 242.60 | 0.00 | - | 5 | 442 | 0.00% |
| NVDA240524C00655000 | 2024-05-09 12:39PM EDT | 2024-05-24 | 239.71 | 242.30 | 243.45 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA240531C00655000 | 2024-05-08 3:11PM EDT | 2024-05-31 | 250.99 | 242.35 | 245.40 | 0.00 | - | 3 | 8 | 55.66% |
| NVDA240607C00655000 | 2024-04-29 3:56PM EDT | 2024-06-07 | 232.55 | 243.90 | 247.25 | 0.00 | - | - | 1 | 63.16% |
| NVDA240614C00655000 | 2024-05-07 2:43PM EDT | 2024-06-14 | 255.35 | 244.35 | 249.00 | 0.00 | - | - | 5 | 61.58% |
| NVDA240621C00655000 | 2024-05-09 11:42AM EDT | 2024-06-21 | 246.00 | 247.85 | 248.50 | 0.00 | - | 1 | 570 | 61.24% |
| NVDA240719C00655000 | 2024-05-06 11:23AM EDT | 2024-07-19 | 276.40 | 252.60 | 253.80 | 0.00 | - | 11 | 202 | 57.21% |
| NVDA240920C00655000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 286.00 | 270.85 | 273.30 | 0.00 | - | 1 | 97 | 59.39% |
| NVDA250117C00655000 | 2024-05-06 9:59AM EDT | 2025-01-17 | 320.00 | 299.10 | 301.20 | 0.00 | - | 1 | 244 | 58.21% |
| NVDA250221C00655000 | 2024-04-30 12:42PM EDT | 2025-02-21 | 288.40 | 306.45 | 309.05 | 0.00 | - | 1 | 35 | 58.08% |
| NVDA250620C00655000 | 2024-05-07 2:25PM EDT | 2025-06-20 | 340.70 | 331.00 | 333.05 | 0.00 | - | 3 | 86 | 58.00% |
| NVDA251219C00655000 | 2024-04-10 2:33PM EDT | 2025-12-19 | 343.50 | 364.70 | 367.25 | 0.00 | - | 10 | 43 | 58.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00655000 | 2024-05-09 2:33PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 193 | 175.00% |
| NVDA240517P00655000 | 2024-05-10 12:31PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.06 | -0.07 | -53.85% | 61 | 1,168 | 73.63% |
| NVDA240524P00655000 | 2024-05-10 10:09AM EDT | 2024-05-24 | 0.88 | 0.79 | 0.89 | -0.22 | -20.00% | 13 | 292 | 75.59% |
| NVDA240531P00655000 | 2024-05-10 9:40AM EDT | 2024-05-31 | 1.22 | 1.26 | 1.39 | -0.48 | -28.24% | 2 | 1,401 | 67.09% |
| NVDA240607P00655000 | 2024-05-10 9:46AM EDT | 2024-06-07 | 1.95 | 1.85 | 1.99 | -0.95 | -32.76% | 5 | 731 | 62.32% |
| NVDA240614P00655000 | 2024-05-09 10:17AM EDT | 2024-06-14 | 3.79 | 2.47 | 2.83 | 0.00 | - | 3 | 6 | 59.42% |
| NVDA240621P00655000 | 2024-05-10 11:58AM EDT | 2024-06-21 | 3.45 | 3.25 | 3.30 | -0.56 | -13.97% | 56 | 1,032 | 56.74% |
| NVDA240719P00655000 | 2024-05-09 11:44AM EDT | 2024-07-19 | 6.43 | 6.15 | 6.30 | -0.77 | -10.69% | 2 | 121 | 51.00% |
| NVDA240920P00655000 | 2024-05-10 10:08AM EDT | 2024-09-20 | 17.35 | 16.65 | 16.95 | -0.65 | -3.61% | 7 | 336 | 49.31% |
| NVDA250117P00655000 | 2024-05-09 10:41AM EDT | 2025-01-17 | 36.05 | 33.70 | 34.20 | 0.00 | - | 2 | 290 | 46.46% |
| NVDA250221P00655000 | 2024-05-10 10:11AM EDT | 2025-02-21 | 38.85 | 38.70 | 39.40 | -1.15 | -2.88% | 1 | 30 | 46.21% |
| NVDA250620P00655000 | 2024-05-02 11:01AM EDT | 2025-06-20 | 64.75 | 53.45 | 54.00 | 0.00 | - | 31 | 118 | 44.86% |
| NVDA251219P00655000 | 2024-04-02 1:23PM EDT | 2025-12-19 | 77.00 | 80.90 | 82.10 | 0.00 | - | 4 | 28 | 46.26% |
© 2024 Yahoo. All rights reserved.