NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:635.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00635000 | 2024-05-03 1:54PM EDT | 2024-05-17 | 254.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00635000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 258.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00635000 | 2024-05-01 1:09PM EDT | 2024-05-31 | 191.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607C00635000 | 2024-04-30 12:06PM EDT | 2024-06-07 | 245.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00635000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 262.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00635000 | 2024-05-02 11:49AM EDT | 2024-07-19 | 231.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240920C00635000 | 2024-05-02 2:46PM EDT | 2024-09-20 | 254.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00635000 | 2024-04-29 11:23AM EDT | 2025-01-17 | 297.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00635000 | 2024-05-02 10:20AM EDT | 2025-02-21 | 275.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00635000 | 2024-05-02 1:28PM EDT | 2025-06-20 | 313.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00635000 | 2024-04-11 11:21AM EDT | 2025-12-19 | 375.27 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00635000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NVDA240524P00635000 | 2024-05-03 2:36PM EDT | 2024-05-24 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240531P00635000 | 2024-05-03 2:28PM EDT | 2024-05-31 | 2.02 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| NVDA240607P00635000 | 2024-05-02 1:19PM EDT | 2024-06-07 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA240621P00635000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 4.11 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| NVDA240719P00635000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 7.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA240920P00635000 | 2024-05-03 1:27PM EDT | 2024-09-20 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00635000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 35.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250221P00635000 | 2024-04-16 10:51AM EDT | 2025-02-21 | 40.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250620P00635000 | 2024-04-26 10:33AM EDT | 2025-06-20 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00635000 | 2024-05-02 3:53PM EDT | 2025-12-19 | 74.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.