NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:625.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00625000 | 2024-05-01 1:05PM EDT | 2024-05-03 | 192.98 | 221.80 | 224.30 | 0.00 | - | 2 | 6 | 250.20% |
| NVDA240517C00625000 | 2024-05-02 12:05PM EDT | 2024-05-17 | 225.35 | 222.20 | 223.50 | +30.20 | +15.48% | 1 | 430 | 87.17% |
| NVDA240524C00625000 | 2024-04-30 10:53AM EDT | 2024-05-24 | 255.94 | 223.40 | 227.55 | 0.00 | - | 2 | 13 | 84.41% |
| NVDA240621C00625000 | 2024-04-30 11:51AM EDT | 2024-06-21 | 252.93 | 230.95 | 232.95 | 0.00 | - | 1 | 944 | 70.25% |
| NVDA240719C00625000 | 2024-05-01 2:14PM EDT | 2024-07-19 | 223.90 | 237.90 | 239.35 | 0.00 | - | 2 | 303 | 65.27% |
| NVDA240920C00625000 | 2024-05-02 10:32AM EDT | 2024-09-20 | 253.84 | 256.55 | 257.95 | -25.81 | -9.23% | 5 | 584 | 63.89% |
| NVDA241220C00625000 | 2024-05-02 11:23AM EDT | 2024-12-20 | 278.95 | 277.55 | 279.25 | +2.26 | +0.82% | 11 | 256 | 61.67% |
| NVDA250117C00625000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 241.25 | 280.80 | 285.55 | 0.00 | - | 1 | 1,159 | 60.68% |
| NVDA250221C00625000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 313.35 | 290.00 | 291.80 | 0.00 | - | 16 | 72 | 60.58% |
| NVDA250620C00625000 | 2024-05-01 3:57PM EDT | 2025-06-20 | 304.00 | 313.55 | 314.75 | 0.00 | - | 1 | 239 | 60.11% |
| NVDA251219C00625000 | 2024-04-15 11:49AM EDT | 2025-12-19 | 380.80 | 344.75 | 346.75 | 0.00 | - | 1 | 185 | 60.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00625000 | 2024-05-02 12:10PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 79 | 624 | 134.38% |
| NVDA240517P00625000 | 2024-05-02 12:13PM EDT | 2024-05-17 | 0.42 | 0.39 | 0.41 | -0.05 | -10.64% | 590 | 2,845 | 63.82% |
| NVDA240524P00625000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 2.45 | 2.33 | 2.50 | 0.00 | - | 23 | 107 | 71.08% |
| NVDA240621P00625000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 6.00 | 5.70 | 5.90 | 0.00 | - | 43 | 1,081 | 57.86% |
| NVDA240719P00625000 | 2024-05-02 9:33AM EDT | 2024-07-19 | 9.10 | 9.40 | 9.60 | -1.50 | -14.15% | 1 | 775 | 52.97% |
| NVDA240920P00625000 | 2024-05-02 9:33AM EDT | 2024-09-20 | 21.35 | 20.45 | 20.80 | +1.65 | +8.38% | 3 | 319 | 50.62% |
| NVDA241220P00625000 | 2024-05-02 9:46AM EDT | 2024-12-20 | 33.40 | 33.55 | 34.15 | -1.45 | -4.16% | 2 | 143 | 48.14% |
| NVDA250117P00625000 | 2024-05-01 11:07AM EDT | 2025-01-17 | 38.57 | 36.55 | 37.05 | 0.00 | - | 4 | 561 | 47.11% |
| NVDA250221P00625000 | 2024-04-19 2:43PM EDT | 2025-02-21 | 54.00 | 41.10 | 41.90 | 0.00 | - | 250 | 258 | 46.73% |
| NVDA250620P00625000 | 2024-05-01 1:06PM EDT | 2025-06-20 | 61.22 | 54.75 | 55.50 | 0.00 | - | 1 | 194 | 45.12% |
| NVDA251219P00625000 | 2024-04-26 10:19AM EDT | 2025-12-19 | 68.91 | 72.15 | 72.95 | 0.00 | - | 1 | 122 | 43.39% |
© 2024 Yahoo. All rights reserved.