NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:565.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00565000 | 2024-05-06 2:17PM EDT | 2024-05-17 | 354.18 | 323.65 | 326.05 | 0.00 | - | 1 | 258 | 99.80% |
| NVDA240621C00565000 | 2024-05-09 2:37PM EDT | 2024-06-21 | 328.99 | 328.50 | 330.35 | -2.21 | -0.67% | 10 | 565 | 77.06% |
| NVDA240719C00565000 | 2024-05-09 10:46AM EDT | 2024-07-19 | 330.70 | 332.00 | 334.25 | +37.35 | +12.73% | 1 | 139 | 70.44% |
| NVDA240920C00565000 | 2024-05-03 11:26AM EDT | 2024-09-20 | 337.40 | 343.45 | 344.80 | 0.00 | - | 3 | 272 | 66.14% |
| NVDA241220C00565000 | 2024-05-02 9:45AM EDT | 2024-12-20 | 329.45 | 358.55 | 360.70 | 0.00 | - | 1 | 72 | 63.09% |
| NVDA250117C00565000 | 2024-05-01 10:35AM EDT | 2025-01-17 | 321.87 | 364.00 | 365.50 | 0.00 | - | 3 | 219 | 62.85% |
| NVDA250620C00565000 | 2024-05-02 3:55PM EDT | 2025-06-20 | 363.14 | 389.55 | 391.70 | 0.00 | - | 2 | 103 | 61.80% |
| NVDA251219C00565000 | 2024-03-13 1:52PM EDT | 2025-12-19 | 439.78 | 412.25 | 415.35 | 0.00 | - | 4 | 258 | 59.84% |
| NVDA260116C00565000 | 2024-04-22 2:15PM EDT | 2026-01-16 | 343.69 | 419.55 | 422.60 | 0.00 | - | 1 | 26 | 60.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00565000 | 2024-05-08 11:18AM EDT | 2024-05-17 | 0.08 | 0.01 | 0.04 | +0.01 | +14.29% | 1 | 696 | 92.97% |
| NVDA240621P00565000 | 2024-05-08 2:37PM EDT | 2024-06-21 | 1.13 | 1.10 | 1.22 | 0.00 | - | 21 | 959 | 63.97% |
| NVDA240719P00565000 | 2024-05-09 11:08AM EDT | 2024-07-19 | 2.34 | 2.25 | 2.41 | -0.20 | -7.87% | 10 | 366 | 56.07% |
| NVDA240920P00565000 | 2024-05-08 10:55AM EDT | 2024-09-20 | 7.05 | 7.40 | 7.65 | 0.00 | - | 4 | 296 | 52.12% |
| NVDA241220P00565000 | 2024-05-09 12:23PM EDT | 2024-12-20 | 16.19 | 15.85 | 16.25 | +0.88 | +5.75% | 1 | 114 | 49.47% |
| NVDA250117P00565000 | 2024-05-07 11:30AM EDT | 2025-01-17 | 17.70 | 17.85 | 18.35 | 0.00 | - | 3 | 1,782 | 48.42% |
| NVDA250620P00565000 | 2024-04-16 3:04PM EDT | 2025-06-20 | 34.15 | 32.00 | 32.65 | 0.00 | - | 1 | 70 | 46.46% |
| NVDA251219P00565000 | 2024-05-07 12:17PM EDT | 2025-12-19 | 45.47 | 47.35 | 48.10 | 0.00 | - | 1 | 152 | 45.07% |
| NVDA260116P00565000 | 2024-04-30 2:44PM EDT | 2026-01-16 | 53.70 | 49.25 | 50.05 | 0.00 | - | 1 | 30 | 44.79% |
© 2024 Yahoo. All rights reserved.