NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:675.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00675000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 213.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00675000 | 2024-05-03 2:16PM EDT | 2024-05-17 | 217.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240524C00675000 | 2024-05-06 3:39PM EDT | 2024-05-24 | 248.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531C00675000 | 2024-05-06 2:22PM EDT | 2024-05-31 | 247.93 | 0.00 | 0.00 | +94.73 | +61.83% | 2 | 0 | 0.00% |
| NVDA240621C00675000 | 2024-05-06 2:42PM EDT | 2024-06-21 | 253.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240719C00675000 | 2024-05-06 1:44PM EDT | 2024-07-19 | 259.90 | 0.00 | 0.00 | +35.90 | +16.03% | 2 | 0 | 0.00% |
| NVDA250117C00675000 | 2024-05-06 3:14PM EDT | 2025-01-17 | 309.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00675000 | 2024-04-24 11:49AM EDT | 2025-02-21 | 232.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620C00675000 | 2024-04-22 11:04AM EDT | 2025-06-20 | 228.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA251219C00675000 | 2024-04-09 3:32PM EDT | 2025-12-19 | 318.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00675000 | 2024-05-06 3:40PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | -0.07 | -53.85% | 7 | 0 | 50.00% |
| NVDA240517P00675000 | 2024-05-06 2:36PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | -0.21 | -46.67% | 44 | 0 | 25.00% |
| NVDA240524P00675000 | 2024-05-06 3:41PM EDT | 2024-05-24 | 1.55 | 0.00 | 0.00 | -1.18 | -43.22% | 65 | 0 | 25.00% |
| NVDA240531P00675000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 2.15 | 0.00 | 0.00 | -1.44 | -40.11% | 15 | 0 | 25.00% |
| NVDA240607P00675000 | 2024-05-06 3:39PM EDT | 2024-06-07 | 3.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| NVDA240614P00675000 | 2024-05-03 2:51PM EDT | 2024-06-14 | 6.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NVDA240621P00675000 | 2024-05-06 3:33PM EDT | 2024-06-21 | 4.87 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| NVDA240719P00675000 | 2024-05-06 3:03PM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| NVDA250117P00675000 | 2024-05-06 3:20PM EDT | 2025-01-17 | 37.40 | 0.00 | 0.00 | -6.02 | -13.86% | 22 | 0 | 6.25% |
| NVDA250221P00675000 | 2024-04-12 1:31PM EDT | 2025-02-21 | 50.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620P00675000 | 2024-04-24 2:49PM EDT | 2025-06-20 | 81.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA251219P00675000 | 2024-04-10 3:44PM EDT | 2025-12-19 | 84.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.