NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:625.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00625000 | 2024-05-03 12:27PM EDT | 2024-05-17 | 262.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00625000 | 2024-05-03 2:28PM EDT | 2024-05-24 | 268.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240607C00625000 | 2024-05-03 2:28PM EDT | 2024-06-07 | 271.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621C00625000 | 2024-05-03 1:18PM EDT | 2024-06-21 | 273.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA240719C00625000 | 2024-05-03 10:58AM EDT | 2024-07-19 | 270.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00625000 | 2024-05-02 10:32AM EDT | 2024-09-20 | 253.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220C00625000 | 2024-05-02 1:38PM EDT | 2024-12-20 | 284.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250117C00625000 | 2024-05-02 3:25PM EDT | 2025-01-17 | 294.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00625000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 313.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250620C00625000 | 2024-05-02 1:23PM EDT | 2025-06-20 | 317.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00625000 | 2024-04-15 11:49AM EDT | 2025-12-19 | 380.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00625000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA240524P00625000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 1.27 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NVDA240607P00625000 | 2024-05-03 2:28PM EDT | 2024-06-07 | 2.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240614P00625000 | 2024-05-03 12:39PM EDT | 2024-06-14 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | - | 25.00% |
| NVDA240621P00625000 | 2024-05-03 3:19PM EDT | 2024-06-21 | 3.66 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| NVDA240719P00625000 | 2024-05-03 3:05PM EDT | 2024-07-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NVDA240920P00625000 | 2024-05-03 12:17PM EDT | 2024-09-20 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220P00625000 | 2024-05-02 9:46AM EDT | 2024-12-20 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117P00625000 | 2024-05-01 11:07AM EDT | 2025-01-17 | 38.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250221P00625000 | 2024-04-19 2:43PM EDT | 2025-02-21 | 54.00 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| NVDA250620P00625000 | 2024-05-03 3:57PM EDT | 2025-06-20 | 48.45 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| NVDA251219P00625000 | 2024-04-26 10:19AM EDT | 2025-12-19 | 68.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.