NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:595.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00595000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 285.22 | 293.25 | 295.15 | +61.14 | +27.28% | 1 | 378 | 112.26% |
| NVDA240607C00595000 | 2024-04-30 3:10PM EDT | 2024-06-07 | 280.14 | 293.30 | 301.15 | +280.14 | - | - | 8 | 83.97% |
| NVDA240621C00595000 | 2024-05-03 9:44AM EDT | 2024-06-21 | 289.03 | 298.55 | 300.55 | +34.89 | +13.73% | 2 | 510 | 77.40% |
| NVDA240719C00595000 | 2024-05-02 11:52AM EDT | 2024-07-19 | 268.60 | 302.40 | 306.30 | 0.00 | - | 1 | 50 | 70.36% |
| NVDA240920C00595000 | 2024-05-03 12:46PM EDT | 2024-09-20 | 318.18 | 316.85 | 318.40 | +56.33 | +21.51% | 20 | 113 | 65.88% |
| NVDA241220C00595000 | 2024-04-29 9:50AM EDT | 2024-12-20 | 311.40 | 334.85 | 337.30 | 0.00 | - | 7 | 101 | 63.35% |
| NVDA250117C00595000 | 2024-05-02 10:51AM EDT | 2025-01-17 | 303.00 | 339.95 | 342.05 | 0.00 | - | 2 | 394 | 62.63% |
| NVDA250620C00595000 | 2024-04-29 3:02PM EDT | 2025-06-20 | 356.50 | 367.95 | 370.30 | 0.00 | - | 1 | 200 | 61.57% |
| NVDA251219C00595000 | 2024-04-25 12:40PM EDT | 2025-12-19 | 339.67 | 396.35 | 399.05 | 0.00 | - | 1 | 68 | 60.91% |
| NVDA260116C00595000 | 2024-04-29 1:16PM EDT | 2026-01-16 | 392.25 | 400.15 | 402.80 | 0.00 | - | 1 | 91 | 60.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00595000 | 2024-05-03 3:18PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.23 | -0.07 | -25.93% | 62 | 2,394 | 84.96% |
| NVDA240607P00595000 | 2024-05-03 11:54AM EDT | 2024-06-07 | 1.73 | 1.37 | 1.71 | +1.73 | - | 1 | 5 | 69.01% |
| NVDA240621P00595000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 2.37 | 2.34 | 2.50 | -1.16 | -32.86% | 12 | 1,564 | 62.56% |
| NVDA240719P00595000 | 2024-05-03 12:34PM EDT | 2024-07-19 | 4.60 | 4.35 | 4.65 | -4.05 | -46.82% | 4 | 358 | 55.99% |
| NVDA240920P00595000 | 2024-05-03 9:59AM EDT | 2024-09-20 | 12.05 | 10.85 | 12.00 | -5.25 | -30.35% | 4 | 174 | 51.77% |
| NVDA241220P00595000 | 2024-05-03 10:05AM EDT | 2024-12-20 | 22.93 | 21.95 | 22.60 | -4.48 | -16.34% | 1 | 119 | 49.55% |
| NVDA250117P00595000 | 2024-05-03 11:57AM EDT | 2025-01-17 | 25.00 | 24.20 | 24.85 | -2.30 | -8.42% | 3 | 209 | 48.33% |
| NVDA250620P00595000 | 2024-05-02 12:28PM EDT | 2025-06-20 | 46.20 | 40.10 | 41.00 | 0.00 | - | 4 | 256 | 46.27% |
| NVDA251219P00595000 | 2024-05-03 9:58AM EDT | 2025-12-19 | 56.85 | 56.50 | 57.50 | -1.54 | -2.64% | 1 | 92 | 44.68% |
| NVDA260116P00595000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 59.37 | 58.30 | 59.55 | -9.63 | -13.96% | 10 | 74 | 44.38% |
© 2024 Yahoo. All rights reserved.