NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 1 | 0.00% |
| NVDA240517C00675000 | 2024-05-08 11:24AM EDT | 2024-05-17 | 226.10 | 0.00 | 0.00 | 0.00 | - | 4 | 905 | 0.00% |
| NVDA240524C00675000 | 2024-05-07 1:24PM EDT | 2024-05-24 | 243.94 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| NVDA240531C00675000 | 2024-05-09 9:49AM EDT | 2024-05-31 | 216.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA240621C00675000 | 2024-05-09 11:47AM EDT | 2024-06-21 | 225.30 | 0.00 | 0.00 | 0.00 | - | 8 | 655 | 0.00% |
| NVDA240719C00675000 | 2024-05-08 1:30PM EDT | 2024-07-19 | 240.85 | 0.00 | 0.00 | 0.00 | - | 19 | 225 | 0.00% |
| NVDA250117C00675000 | 2024-05-06 3:14PM EDT | 2025-01-17 | 309.30 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 0.00% |
| NVDA250221C00675000 | 2024-04-24 11:49AM EDT | 2025-02-21 | 232.20 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| NVDA250620C00675000 | 2024-04-22 11:04AM EDT | 2025-06-20 | 228.80 | 0.00 | 0.00 | 0.00 | - | 12 | 78 | 0.00% |
| NVDA251219C00675000 | 2024-04-09 3:32PM EDT | 2025-12-19 | 318.22 | 346.65 | 349.10 | 0.00 | - | 1 | 47 | 58.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00675000 | 2024-05-09 3:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 50.00% |
| NVDA240517P00675000 | 2024-05-09 1:12PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 47 | 2,633 | 25.00% |
| NVDA240524P00675000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 1.68 | 0.00 | 0.00 | 0.00 | - | 18 | 153 | 25.00% |
| NVDA240531P00675000 | 2024-05-09 3:19PM EDT | 2024-05-31 | 2.50 | 0.00 | 0.00 | 0.00 | - | 34 | 195 | 25.00% |
| NVDA240607P00675000 | 2024-05-09 3:22PM EDT | 2024-06-07 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 25.00% |
| NVDA240614P00675000 | 2024-05-09 3:37PM EDT | 2024-06-14 | 4.45 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 12.50% |
| NVDA240621P00675000 | 2024-05-09 3:34PM EDT | 2024-06-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,738 | 12.50% |
| NVDA240719P00675000 | 2024-05-09 3:18PM EDT | 2024-07-19 | 9.24 | 0.00 | 0.00 | 0.00 | - | 14 | 365 | 12.50% |
| NVDA250117P00675000 | 2024-05-09 10:19AM EDT | 2025-01-17 | 42.50 | 0.00 | 0.00 | 0.00 | - | 3 | 980 | 6.25% |
| NVDA250221P00675000 | 2024-05-09 2:01PM EDT | 2025-02-21 | 46.63 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| NVDA250620P00675000 | 2024-05-09 12:03PM EDT | 2025-06-20 | 62.40 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| NVDA251219P00675000 | 2024-04-10 3:44PM EDT | 2025-12-19 | 84.45 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
© 2024 Yahoo. All rights reserved.