NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:695.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00695000 | 2024-05-06 3:39PM EDT | 2024-05-10 | 224.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517C00695000 | 2024-05-09 10:09AM EDT | 2024-05-17 | 197.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240524C00695000 | 2024-05-06 11:07AM EDT | 2024-05-24 | 222.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531C00695000 | 2024-05-09 10:26AM EDT | 2024-05-31 | 196.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240607C00695000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 167.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00695000 | 2024-05-09 2:32PM EDT | 2024-06-21 | 207.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240719C00695000 | 2024-05-09 12:19PM EDT | 2024-07-19 | 214.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00695000 | 2024-05-09 9:41AM EDT | 2025-01-17 | 270.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00695000 | 2024-05-02 1:31PM EDT | 2025-02-21 | 252.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00695000 | 2024-05-06 12:51PM EDT | 2025-06-20 | 326.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00695000 | 2024-04-16 10:07AM EDT | 2025-12-19 | 329.26 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00695000 | 2024-05-09 1:34PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| NVDA240517P00695000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| NVDA240524P00695000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 2.38 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NVDA240531P00695000 | 2024-05-09 2:31PM EDT | 2024-05-31 | 3.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240607P00695000 | 2024-05-09 3:45PM EDT | 2024-06-07 | 4.78 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA240614P00695000 | 2024-05-09 1:41PM EDT | 2024-06-14 | 6.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240621P00695000 | 2024-05-09 3:01PM EDT | 2024-06-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA240719P00695000 | 2024-05-09 10:59AM EDT | 2024-07-19 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250117P00695000 | 2024-05-08 11:03AM EDT | 2025-01-17 | 43.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250221P00695000 | 2024-05-07 10:47AM EDT | 2025-02-21 | 51.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250620P00695000 | 2024-05-03 12:58PM EDT | 2025-06-20 | 70.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00695000 | 2024-05-03 9:38AM EDT | 2025-12-19 | 94.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.