NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:645.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00645000 | 2024-05-02 10:52AM EDT | 2024-05-10 | 199.00 | 242.40 | 244.60 | +199.00 | - | - | 1 | 116.89% |
| NVDA240517C00645000 | 2024-05-01 2:10PM EDT | 2024-05-17 | 184.70 | 243.50 | 245.40 | 0.00 | - | 3 | 284 | 91.31% |
| NVDA240524C00645000 | 2024-05-03 10:57AM EDT | 2024-05-24 | 239.40 | 245.05 | 248.10 | +12.67 | +5.59% | 4 | 4 | 86.54% |
| NVDA240531C00645000 | 2024-04-26 11:00AM EDT | 2024-05-31 | 230.60 | 245.80 | 249.75 | 0.00 | - | 1 | 2 | 79.20% |
| NVDA240621C00645000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 252.49 | 251.15 | 253.40 | +28.66 | +12.80% | 19 | 572 | 69.89% |
| NVDA240719C00645000 | 2024-05-02 1:13PM EDT | 2024-07-19 | 226.15 | 257.65 | 259.35 | 0.00 | - | 1 | 89 | 64.56% |
| NVDA240920C00645000 | 2024-05-01 10:46AM EDT | 2024-09-20 | 235.10 | 274.00 | 277.20 | 0.00 | - | 1 | 91 | 62.32% |
| NVDA250117C00645000 | 2024-05-02 11:51AM EDT | 2025-01-17 | 271.20 | 302.35 | 304.40 | 0.00 | - | 4 | 191 | 60.30% |
| NVDA250221C00645000 | 2024-04-15 2:35PM EDT | 2025-02-21 | 300.10 | 310.00 | 312.40 | 0.00 | - | 6 | 85 | 60.19% |
| NVDA250620C00645000 | 2024-04-26 10:17AM EDT | 2025-06-20 | 319.70 | 334.15 | 336.10 | 0.00 | - | 1 | 100 | 59.80% |
| NVDA251219C00645000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 376.95 | 341.55 | 344.25 | 0.00 | - | 2 | 126 | 52.20% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00645000 | 2024-05-03 3:16PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.10 | +0.09 | - | 1,316 | 70 | 91.21% |
| NVDA240517P00645000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.32 | 0.31 | 0.34 | -0.14 | -30.43% | 17 | 1,970 | 72.07% |
| NVDA240524P00645000 | 2024-05-03 3:12PM EDT | 2024-05-24 | 1.71 | 1.61 | 1.77 | -1.23 | -41.84% | 19 | 111 | 74.18% |
| NVDA240531P00645000 | 2024-05-03 2:43PM EDT | 2024-05-31 | 2.32 | 2.16 | 2.42 | -1.15 | -33.14% | 27 | 184 | 67.48% |
| NVDA240607P00645000 | 2024-05-03 2:55PM EDT | 2024-06-07 | 3.05 | 2.85 | 3.30 | -1.85 | -37.76% | 5 | 1,173 | 63.71% |
| NVDA240621P00645000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 4.70 | 4.55 | 4.75 | -2.24 | -32.28% | 34 | 611 | 58.59% |
| NVDA240719P00645000 | 2024-05-03 1:31PM EDT | 2024-07-19 | 8.15 | 7.80 | 8.20 | -4.35 | -34.80% | 2 | 354 | 53.14% |
| NVDA240920P00645000 | 2024-05-03 10:48AM EDT | 2024-09-20 | 19.46 | 18.55 | 18.95 | -4.64 | -19.25% | 4 | 246 | 50.67% |
| NVDA250117P00645000 | 2024-05-01 11:34AM EDT | 2025-01-17 | 46.20 | 34.70 | 35.45 | 0.00 | - | 1 | 165 | 47.26% |
| NVDA250221P00645000 | 2024-04-03 1:21PM EDT | 2025-02-21 | 40.00 | 40.00 | 40.75 | 0.00 | - | 1 | 70 | 47.06% |
| NVDA250620P00645000 | 2024-04-19 3:37PM EDT | 2025-06-20 | 80.14 | 53.60 | 54.65 | 0.00 | - | 3 | 69 | 45.41% |
| NVDA251219P00645000 | 2024-04-22 10:06AM EDT | 2025-12-19 | 92.00 | 72.10 | 73.40 | 0.00 | - | 10 | 28 | 43.90% |
© 2024 Yahoo. All rights reserved.