NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:615.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00615000 | 2024-05-03 2:18PM EDT | 2024-05-17 | 276.10 | 273.35 | 275.30 | +29.48 | +11.95% | 1 | 183 | 101.50% |
| NVDA240524C00615000 | 2024-05-03 2:23PM EDT | 2024-05-24 | 278.00 | 274.45 | 277.40 | +28.00 | +11.20% | 9 | 4 | 93.40% |
| NVDA240621C00615000 | 2024-04-30 11:13AM EDT | 2024-06-21 | 265.75 | 279.40 | 281.65 | 0.00 | - | 2 | 524 | 73.86% |
| NVDA240719C00615000 | 2024-05-03 10:01AM EDT | 2024-07-19 | 283.97 | 284.10 | 287.25 | +24.97 | +9.64% | 11 | 360 | 67.44% |
| NVDA240920C00615000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 222.10 | 299.00 | 302.10 | 0.00 | - | 1 | 105 | 64.24% |
| NVDA241220C00615000 | 2024-04-29 9:37AM EDT | 2024-12-20 | 300.67 | 319.25 | 321.35 | 0.00 | - | 2 | 89 | 62.14% |
| NVDA250117C00615000 | 2024-04-19 3:26PM EDT | 2025-01-17 | 228.00 | 324.55 | 326.60 | 0.00 | - | 3 | 312 | 61.53% |
| NVDA250221C00615000 | 2024-04-23 11:31AM EDT | 2025-02-21 | 278.25 | 331.80 | 334.20 | 0.00 | - | 6 | 47 | 61.43% |
| NVDA250620C00615000 | 2024-03-19 10:37AM EDT | 2025-06-20 | 342.40 | 319.35 | 322.15 | 0.00 | - | 2 | 176 | 47.22% |
| NVDA251219C00615000 | 2024-04-15 2:04PM EDT | 2025-12-19 | 368.82 | 383.60 | 386.20 | 0.00 | - | 1 | 113 | 60.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00615000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 0.23 | 0.14 | 0.34 | -0.10 | -30.30% | 5 | 910 | 78.71% |
| NVDA240524P00615000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 1.09 | 1.01 | 1.11 | -0.61 | -35.88% | 45 | 69 | 77.47% |
| NVDA240607P00615000 | 2024-05-03 9:57AM EDT | 2024-06-07 | 2.11 | 1.82 | 2.21 | +2.11 | - | 1 | 3 | 66.10% |
| NVDA240621P00615000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 3.20 | 3.05 | 3.25 | -2.05 | -39.05% | 21 | 860 | 60.51% |
| NVDA240719P00615000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 5.71 | 5.45 | 5.75 | -1.76 | -23.56% | 10 | 703 | 54.39% |
| NVDA240920P00615000 | 2024-05-02 11:12AM EDT | 2024-09-20 | 18.80 | 13.85 | 14.50 | 0.00 | - | 25 | 145 | 51.36% |
| NVDA241220P00615000 | 2024-04-29 10:10AM EDT | 2024-12-20 | 28.86 | 25.60 | 26.20 | 0.00 | - | 1 | 105 | 48.94% |
| NVDA250117P00615000 | 2024-05-02 10:42AM EDT | 2025-01-17 | 35.30 | 28.10 | 28.85 | 0.00 | - | 2 | 497 | 47.88% |
| NVDA250221P00615000 | 2024-05-01 3:03PM EDT | 2025-02-21 | 37.48 | 32.50 | 33.35 | 0.00 | - | 3 | 26 | 47.51% |
| NVDA250620P00615000 | 2024-05-01 12:34PM EDT | 2025-06-20 | 57.80 | 45.20 | 46.15 | 0.00 | - | 1 | 145 | 45.88% |
| NVDA251219P00615000 | 2024-04-25 3:52PM EDT | 2025-12-19 | 71.60 | 62.55 | 63.60 | 0.00 | - | 12 | 285 | 44.34% |
© 2024 Yahoo. All rights reserved.