NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:605.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00605000 | 2024-05-03 11:24AM EDT | 2024-05-17 | 276.00 | 283.30 | 285.25 | +6.96 | +2.59% | 2 | 482 | 109.11% |
| NVDA240621C00605000 | 2024-05-02 11:32AM EDT | 2024-06-21 | 249.65 | 288.85 | 290.95 | 0.00 | - | 2 | 644 | 75.70% |
| NVDA240719C00605000 | 2024-04-30 12:41PM EDT | 2024-07-19 | 278.50 | 293.35 | 296.75 | 0.00 | - | 3 | 113 | 69.21% |
| NVDA240920C00605000 | 2024-05-02 11:50AM EDT | 2024-09-20 | 274.10 | 308.25 | 309.75 | 0.00 | - | 13 | 232 | 65.13% |
| NVDA241220C00605000 | 2024-05-03 11:49AM EDT | 2024-12-20 | 322.80 | 327.10 | 329.20 | +80.82 | +33.40% | 2 | 472 | 62.81% |
| NVDA250117C00605000 | 2024-04-24 11:40AM EDT | 2025-01-17 | 274.59 | 332.25 | 334.40 | 0.00 | - | 2 | 500 | 62.18% |
| NVDA250221C00605000 | 2024-04-25 2:07PM EDT | 2025-02-21 | 290.50 | 339.10 | 341.65 | 0.00 | - | 19 | 112 | 61.94% |
| NVDA250620C00605000 | 2024-05-03 1:15PM EDT | 2025-06-20 | 363.00 | 361.05 | 363.05 | +60.63 | +20.05% | 1 | 170 | 61.17% |
| NVDA251219C00605000 | 2024-04-19 2:44PM EDT | 2025-12-19 | 299.60 | 390.05 | 392.55 | 0.00 | - | 4 | 113 | 60.60% |
| NVDA260116C00605000 | 2024-05-01 12:46PM EDT | 2026-01-16 | 340.30 | 393.80 | 396.55 | 0.00 | - | 1 | 55 | 60.46% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00605000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 0.23 | 0.18 | 0.25 | -0.08 | -25.81% | 122 | 841 | 84.18% |
| NVDA240607P00605000 | 2024-05-03 1:42PM EDT | 2024-06-07 | 1.77 | 1.58 | 2.23 | +1.77 | - | 3 | 4 | 68.97% |
| NVDA240621P00605000 | 2024-05-03 2:42PM EDT | 2024-06-21 | 2.74 | 2.67 | 2.86 | -1.28 | -31.84% | 9 | 1,304 | 61.85% |
| NVDA240719P00605000 | 2024-05-03 2:13PM EDT | 2024-07-19 | 5.00 | 4.90 | 5.20 | -2.20 | -30.56% | 3 | 233 | 55.43% |
| NVDA240920P00605000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 13.00 | 12.60 | 13.75 | -7.30 | -35.96% | 1 | 175 | 52.15% |
| NVDA241220P00605000 | 2024-05-03 2:18PM EDT | 2024-12-20 | 23.90 | 23.80 | 24.30 | -4.50 | -15.85% | 2 | 80 | 49.26% |
| NVDA250117P00605000 | 2024-05-02 11:09AM EDT | 2025-01-17 | 31.50 | 26.25 | 26.85 | 0.00 | - | 101 | 400 | 48.19% |
| NVDA250221P00605000 | 2024-05-02 12:59PM EDT | 2025-02-21 | 36.07 | 30.15 | 31.10 | 0.00 | - | 2 | 17 | 47.75% |
| NVDA250620P00605000 | 2024-05-02 12:15PM EDT | 2025-06-20 | 48.95 | 42.60 | 43.60 | 0.00 | - | 6 | 93 | 46.13% |
| NVDA251219P00605000 | 2024-03-14 1:02PM EDT | 2025-12-19 | 70.45 | 60.45 | 61.45 | 0.00 | - | 2 | 59 | 44.86% |
| NVDA260116P00605000 | 2024-05-02 1:14PM EDT | 2026-01-16 | 67.00 | 61.50 | 62.60 | 0.00 | - | 6 | 223 | 44.23% |
© 2024 Yahoo. All rights reserved.