NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:685.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00685000 | 2024-05-01 10:53AM EDT | 2024-05-10 | 154.60 | 201.25 | 204.10 | 0.00 | - | - | 1 | 143.85% |
| NVDA240517C00685000 | 2024-05-08 3:27PM EDT | 2024-05-17 | 219.53 | 202.20 | 204.95 | 0.00 | - | 45 | 670 | 85.91% |
| NVDA240524C00685000 | 2024-05-09 10:51AM EDT | 2024-05-24 | 206.90 | 205.50 | 207.05 | +41.30 | +24.94% | 6 | 23 | 81.82% |
| NVDA240531C00685000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 196.97 | 206.80 | 208.40 | 0.00 | - | 1 | 222 | 73.18% |
| NVDA240607C00685000 | 2024-05-01 1:27PM EDT | 2024-06-07 | 152.32 | 208.50 | 210.20 | 0.00 | - | - | 9 | 69.03% |
| NVDA240621C00685000 | 2024-05-09 2:32PM EDT | 2024-06-21 | 215.55 | 212.30 | 213.95 | -12.97 | -5.68% | 19 | 499 | 64.47% |
| NVDA240719C00685000 | 2024-05-03 12:42PM EDT | 2024-07-19 | 223.75 | 219.70 | 221.35 | 0.00 | - | 4 | 258 | 59.86% |
| NVDA250117C00685000 | 2024-05-07 9:42AM EDT | 2025-01-17 | 291.80 | 271.20 | 273.20 | 0.00 | - | 1 | 227 | 58.08% |
| NVDA250221C00685000 | 2024-04-01 1:26PM EDT | 2025-02-21 | 297.00 | 254.90 | 258.30 | 0.00 | - | 1 | 61 | 48.39% |
| NVDA250620C00685000 | 2024-05-01 1:12PM EDT | 2025-06-20 | 255.27 | 306.20 | 308.55 | 0.00 | - | 2 | 156 | 58.25% |
| NVDA251219C00685000 | 2024-04-03 12:36PM EDT | 2025-12-19 | 353.05 | 343.00 | 345.70 | 0.00 | - | 5 | 43 | 59.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00685000 | 2024-05-09 3:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 333 | 110.94% |
| NVDA240517P00685000 | 2024-05-09 11:35AM EDT | 2024-05-17 | 0.25 | 0.16 | 0.19 | 0.00 | - | 14 | 1,609 | 66.60% |
| NVDA240524P00685000 | 2024-05-09 2:23PM EDT | 2024-05-24 | 2.10 | 1.79 | 2.18 | +0.24 | +12.90% | 4 | 893 | 71.53% |
| NVDA240531P00685000 | 2024-05-09 12:37PM EDT | 2024-05-31 | 2.88 | 2.78 | 2.96 | +0.30 | +11.63% | 3 | 249 | 64.22% |
| NVDA240607P00685000 | 2024-05-09 12:08PM EDT | 2024-06-07 | 4.15 | 3.80 | 4.10 | +0.49 | +13.39% | 6 | 51 | 60.27% |
| NVDA240614P00685000 | 2024-05-09 1:20PM EDT | 2024-06-14 | 5.25 | 4.80 | 5.50 | +0.48 | +10.06% | 1 | 13 | 57.76% |
| NVDA240621P00685000 | 2024-05-09 3:25PM EDT | 2024-06-21 | 6.28 | 6.00 | 6.30 | +0.37 | +6.26% | 20 | 845 | 55.37% |
| NVDA240719P00685000 | 2024-05-09 3:18PM EDT | 2024-07-19 | 10.50 | 10.20 | 10.85 | +0.20 | +1.94% | 2 | 193 | 50.23% |
| NVDA250117P00685000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 47.50 | 43.35 | 44.00 | 0.00 | - | 1 | 443 | 45.94% |
| NVDA250221P00685000 | 2024-04-23 2:19PM EDT | 2025-02-21 | 62.41 | 48.90 | 49.80 | 0.00 | - | 2 | 6 | 45.72% |
| NVDA250620P00685000 | 2024-05-06 2:13PM EDT | 2025-06-20 | 61.30 | 64.95 | 65.85 | 0.00 | - | 25 | 61 | 44.44% |
| NVDA251219P00685000 | 2024-05-06 1:05PM EDT | 2025-12-19 | 81.45 | 85.65 | 86.75 | 0.00 | - | 1 | 29 | 43.18% |
© 2024 Yahoo. All rights reserved.