NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:705.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00705000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 214.80 | 181.25 | 184.05 | 0.00 | - | 42 | 8 | 127.44% |
| NVDA240517C00705000 | 2024-05-09 10:08AM EDT | 2024-05-17 | 187.80 | 179.90 | 186.20 | -11.65 | -5.84% | 10 | 1,072 | 70.12% |
| NVDA240524C00705000 | 2024-05-09 10:50AM EDT | 2024-05-24 | 188.25 | 186.55 | 188.20 | -25.85 | -12.07% | 2 | 823 | 79.11% |
| NVDA240531C00705000 | 2024-05-07 10:21AM EDT | 2024-05-31 | 194.20 | 188.15 | 189.80 | 0.00 | - | 1 | 7 | 70.95% |
| NVDA240614C00705000 | 2024-05-03 2:14PM EDT | 2024-06-14 | 199.06 | 192.20 | 194.55 | 0.00 | - | 2 | 1 | 64.95% |
| NVDA240621C00705000 | 2024-05-09 12:01PM EDT | 2024-06-21 | 195.88 | 194.50 | 196.15 | -13.92 | -6.63% | 2 | 551 | 62.78% |
| NVDA240719C00705000 | 2024-05-07 1:16PM EDT | 2024-07-19 | 229.00 | 202.75 | 204.30 | 0.00 | - | 2 | 42 | 58.47% |
| NVDA250117C00705000 | 2024-05-09 12:59PM EDT | 2025-01-17 | 263.30 | 257.70 | 259.75 | -7.96 | -2.93% | 1 | 351 | 57.46% |
| NVDA250221C00705000 | 2024-04-30 9:48AM EDT | 2025-02-21 | 262.10 | 266.90 | 269.10 | 0.00 | - | 1 | 54 | 57.66% |
| NVDA250620C00705000 | 2024-05-06 12:13PM EDT | 2025-06-20 | 321.94 | 294.05 | 296.55 | 0.00 | - | 1 | 128 | 57.79% |
| NVDA251219C00705000 | 2024-04-26 10:11AM EDT | 2025-12-19 | 311.55 | 329.90 | 332.40 | 0.00 | - | 2 | 98 | 58.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00705000 | 2024-05-09 3:07PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 18 | 335 | 99.61% |
| NVDA240517P00705000 | 2024-05-09 2:59PM EDT | 2024-05-17 | 0.23 | 0.20 | 0.25 | -0.01 | -4.17% | 346 | 2,518 | 61.72% |
| NVDA240524P00705000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 3.12 | 2.92 | 3.20 | +0.37 | +13.45% | 29 | 778 | 70.92% |
| NVDA240531P00705000 | 2024-05-09 1:40PM EDT | 2024-05-31 | 4.12 | 3.90 | 4.25 | +0.33 | +8.71% | 10 | 185 | 63.11% |
| NVDA240607P00705000 | 2024-05-09 3:50PM EDT | 2024-06-07 | 5.30 | 5.25 | 5.65 | +0.25 | +4.95% | 15 | 82 | 59.33% |
| NVDA240614P00705000 | 2024-05-09 3:17PM EDT | 2024-06-14 | 7.05 | 6.90 | 7.35 | -0.65 | -8.44% | 4 | 6 | 57.35% |
| NVDA240621P00705000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 8.25 | 8.00 | 8.50 | +0.60 | +7.84% | 28 | 546 | 54.80% |
| NVDA240719P00705000 | 2024-05-09 11:43AM EDT | 2024-07-19 | 13.19 | 13.10 | 13.45 | +0.54 | +4.27% | 4 | 183 | 49.83% |
| NVDA250117P00705000 | 2024-05-08 11:07AM EDT | 2025-01-17 | 47.20 | 49.25 | 49.90 | 0.00 | - | 1 | 352 | 45.63% |
| NVDA250221P00705000 | 2024-05-01 1:37PM EDT | 2025-02-21 | 72.17 | 55.05 | 56.10 | 0.00 | - | 1 | 59 | 45.46% |
| NVDA250620P00705000 | 2024-04-26 3:50PM EDT | 2025-06-20 | 77.31 | 71.75 | 72.85 | 0.00 | - | 16 | 57 | 44.18% |
| NVDA251219P00705000 | 2024-03-25 10:11AM EDT | 2025-12-19 | 90.00 | 104.55 | 105.95 | 0.00 | - | 1 | 43 | 46.15% |
© 2024 Yahoo. All rights reserved.