NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:675.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00675000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 213.60 | 211.25 | 214.10 | 0.00 | - | 2 | 1 | 213.67% |
| NVDA240517C00675000 | 2024-05-08 11:24AM EDT | 2024-05-17 | 226.10 | 211.00 | 215.55 | 0.00 | - | 4 | 905 | 90.84% |
| NVDA240524C00675000 | 2024-05-07 1:24PM EDT | 2024-05-24 | 243.94 | 214.20 | 217.55 | 0.00 | - | 2 | 19 | 86.24% |
| NVDA240531C00675000 | 2024-05-09 9:49AM EDT | 2024-05-31 | 216.05 | 216.35 | 217.90 | -31.88 | -12.86% | 2 | 7 | 76.39% |
| NVDA240621C00675000 | 2024-05-09 11:47AM EDT | 2024-06-21 | 225.30 | 221.40 | 223.10 | -13.65 | -5.71% | 8 | 650 | 66.28% |
| NVDA240719C00675000 | 2024-05-08 1:30PM EDT | 2024-07-19 | 240.85 | 228.40 | 230.05 | 0.00 | - | 19 | 225 | 61.07% |
| NVDA250117C00675000 | 2024-05-06 3:14PM EDT | 2025-01-17 | 309.30 | 278.15 | 280.00 | 0.00 | - | 3 | 427 | 58.50% |
| NVDA250221C00675000 | 2024-04-24 11:49AM EDT | 2025-02-21 | 232.20 | 286.65 | 289.00 | 0.00 | - | 4 | 66 | 58.65% |
| NVDA250620C00675000 | 2024-04-22 11:04AM EDT | 2025-06-20 | 228.80 | 312.65 | 314.75 | 0.00 | - | 12 | 78 | 58.62% |
| NVDA251219C00675000 | 2024-04-09 3:32PM EDT | 2025-12-19 | 318.22 | 346.65 | 349.10 | 0.00 | - | 1 | 47 | 58.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00675000 | 2024-05-09 3:45PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 10 | 51 | 170.31% |
| NVDA240517P00675000 | 2024-05-09 1:12PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.17 | -0.05 | -27.78% | 47 | 2,592 | 72.95% |
| NVDA240524P00675000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 1.68 | 1.61 | 1.79 | +0.13 | +8.39% | 18 | 139 | 75.20% |
| NVDA240531P00675000 | 2024-05-09 3:19PM EDT | 2024-05-31 | 2.50 | 2.31 | 2.49 | +0.26 | +11.61% | 34 | 188 | 66.27% |
| NVDA240607P00675000 | 2024-05-09 3:22PM EDT | 2024-06-07 | 3.40 | 3.20 | 3.45 | +0.27 | +8.63% | 5 | 79 | 61.72% |
| NVDA240614P00675000 | 2024-05-09 3:37PM EDT | 2024-06-14 | 4.45 | 4.05 | 4.80 | +0.42 | +10.42% | 7 | 27 | 59.03% |
| NVDA240621P00675000 | 2024-05-09 3:34PM EDT | 2024-06-21 | 5.30 | 5.15 | 5.60 | +0.15 | +2.91% | 10 | 1,735 | 56.56% |
| NVDA240719P00675000 | 2024-05-09 3:18PM EDT | 2024-07-19 | 9.24 | 9.00 | 9.40 | +0.54 | +6.21% | 14 | 358 | 50.69% |
| NVDA250117P00675000 | 2024-05-09 10:19AM EDT | 2025-01-17 | 42.50 | 40.50 | 41.30 | +3.65 | +9.40% | 3 | 977 | 46.22% |
| NVDA250221P00675000 | 2024-05-09 2:01PM EDT | 2025-02-21 | 46.63 | 45.95 | 46.85 | -3.48 | -6.94% | 1 | 14 | 45.94% |
| NVDA250620P00675000 | 2024-05-09 12:03PM EDT | 2025-06-20 | 62.40 | 61.60 | 62.55 | +3.25 | +5.49% | 2 | 51 | 44.64% |
| NVDA251219P00675000 | 2024-04-10 3:44PM EDT | 2025-12-19 | 84.45 | 81.95 | 83.10 | 0.00 | - | 1 | 26 | 43.37% |
© 2024 Yahoo. All rights reserved.