NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:635.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00635000 | 2024-05-07 11:39AM EDT | 2024-05-17 | 271.58 | 261.15 | 268.15 | 0.00 | - | 32 | 1,581 | 112.99% |
| NVDA240524C00635000 | 2024-05-09 11:47AM EDT | 2024-05-24 | 257.10 | 263.15 | 268.15 | 0.00 | - | 2 | 18 | 93.43% |
| NVDA240531C00635000 | 2024-05-10 3:29PM EDT | 2024-05-31 | 265.80 | 264.50 | 267.75 | +74.56 | +38.99% | 2 | 2 | 80.38% |
| NVDA240607C00635000 | 2024-04-30 12:06PM EDT | 2024-06-07 | 245.03 | 265.30 | 269.15 | 0.00 | - | - | 2 | 75.48% |
| NVDA240621C00635000 | 2024-05-10 11:17AM EDT | 2024-06-21 | 269.95 | 269.10 | 271.60 | +2.45 | +0.92% | 2 | 333 | 71.58% |
| NVDA240719C00635000 | 2024-05-09 10:50AM EDT | 2024-07-19 | 266.25 | 274.15 | 276.85 | 0.00 | - | 1 | 173 | 64.90% |
| NVDA240920C00635000 | 2024-05-09 3:28PM EDT | 2024-09-20 | 280.65 | 289.00 | 292.80 | 0.00 | - | 6 | 197 | 62.14% |
| NVDA250117C00635000 | 2024-05-10 2:05PM EDT | 2025-01-17 | 316.36 | 315.70 | 317.75 | -10.44 | -3.19% | 1 | 688 | 59.75% |
| NVDA250221C00635000 | 2024-05-02 10:20AM EDT | 2025-02-21 | 275.50 | 323.30 | 326.00 | 0.00 | - | 2 | 66 | 59.85% |
| NVDA250620C00635000 | 2024-05-07 1:24PM EDT | 2025-06-20 | 365.80 | 347.45 | 349.70 | 0.00 | - | 38 | 279 | 59.73% |
| NVDA251219C00635000 | 2024-04-11 11:21AM EDT | 2025-12-19 | 375.27 | 379.35 | 382.00 | 0.00 | - | 1 | 81 | 59.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00635000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.18 | -0.05 | -55.56% | 54 | 982 | 87.11% |
| NVDA240524P00635000 | 2024-05-10 3:47PM EDT | 2024-05-24 | 0.52 | 0.32 | 0.60 | -0.31 | -37.35% | 8 | 178 | 75.49% |
| NVDA240531P00635000 | 2024-05-10 2:11PM EDT | 2024-05-31 | 0.84 | 0.74 | 0.87 | -0.28 | -25.00% | 5 | 131 | 67.38% |
| NVDA240607P00635000 | 2024-05-10 11:43AM EDT | 2024-06-07 | 1.42 | 1.12 | 1.24 | -0.31 | -17.92% | 1 | 25 | 62.22% |
| NVDA240614P00635000 | 2024-05-09 10:13AM EDT | 2024-06-14 | 2.61 | 1.47 | 1.94 | 0.00 | - | 1 | 5 | 59.36% |
| NVDA240621P00635000 | 2024-05-10 10:32AM EDT | 2024-06-21 | 2.59 | 2.08 | 2.30 | -0.41 | -13.67% | 6 | 636 | 56.79% |
| NVDA240719P00635000 | 2024-05-10 1:47PM EDT | 2024-07-19 | 4.61 | 4.35 | 4.65 | -1.03 | -18.26% | 1 | 494 | 51.06% |
| NVDA240920P00635000 | 2024-05-10 1:09PM EDT | 2024-09-20 | 13.64 | 13.10 | 13.45 | -1.83 | -11.83% | 20 | 446 | 49.19% |
| NVDA250117P00635000 | 2024-05-08 10:59AM EDT | 2025-01-17 | 29.36 | 28.30 | 28.85 | 0.00 | - | 1 | 348 | 46.31% |
| NVDA250221P00635000 | 2024-04-16 10:51AM EDT | 2025-02-21 | 40.30 | 32.80 | 33.70 | 0.00 | - | 2 | 25 | 46.11% |
| NVDA250620P00635000 | 2024-05-08 11:15AM EDT | 2025-06-20 | 48.63 | 46.85 | 47.65 | 0.00 | - | 2 | 493 | 44.92% |
| NVDA251219P00635000 | 2024-05-06 10:15AM EDT | 2025-12-19 | 65.50 | 64.30 | 67.85 | 0.00 | - | 1 | 919 | 44.19% |
© 2024 Yahoo. All rights reserved.