NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:655.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00655000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 203.65 | 232.40 | 234.65 | +203.65 | - | - | 1 | 112.50% |
| NVDA240517C00655000 | 2024-05-03 11:54AM EDT | 2024-05-17 | 230.95 | 233.55 | 235.50 | +49.55 | +27.32% | 10 | 437 | 88.26% |
| NVDA240524C00655000 | 2024-05-03 10:21AM EDT | 2024-05-24 | 226.75 | 235.50 | 238.45 | +8.20 | +3.75% | 2 | 5 | 84.96% |
| NVDA240531C00655000 | 2024-04-26 10:16AM EDT | 2024-05-31 | 220.00 | 236.30 | 240.20 | 0.00 | - | 2 | 7 | 77.77% |
| NVDA240607C00655000 | 2024-04-29 3:56PM EDT | 2024-06-07 | 232.55 | 235.70 | 242.25 | +232.55 | - | - | 1 | 71.44% |
| NVDA240621C00655000 | 2024-05-03 11:31AM EDT | 2024-06-21 | 237.05 | 242.35 | 243.55 | +20.38 | +9.41% | 3 | 571 | 68.61% |
| NVDA240719C00655000 | 2024-05-03 10:15AM EDT | 2024-07-19 | 242.40 | 248.95 | 250.35 | +24.90 | +11.45% | 15 | 195 | 63.74% |
| NVDA240920C00655000 | 2024-04-29 11:58AM EDT | 2024-09-20 | 251.05 | 266.20 | 269.25 | 0.00 | - | 10 | 97 | 61.90% |
| NVDA250117C00655000 | 2024-05-01 3:02PM EDT | 2025-01-17 | 273.40 | 294.95 | 296.90 | 0.00 | - | 1 | 244 | 59.80% |
| NVDA250221C00655000 | 2024-04-30 12:42PM EDT | 2025-02-21 | 288.40 | 303.05 | 305.50 | 0.00 | - | 1 | 35 | 59.87% |
| NVDA250620C00655000 | 2024-04-25 11:05AM EDT | 2025-06-20 | 272.65 | 327.40 | 329.80 | 0.00 | - | 3 | 86 | 59.49% |
| NVDA251219C00655000 | 2024-04-10 2:33PM EDT | 2025-12-19 | 343.50 | 359.65 | 362.25 | 0.00 | - | 10 | 43 | 59.30% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00655000 | 2024-05-03 10:24AM EDT | 2024-05-10 | 0.19 | 0.05 | 0.15 | +0.19 | - | 211 | 7 | 88.67% |
| NVDA240517P00655000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 0.33 | 0.35 | 0.38 | -0.35 | -51.47% | 303 | 1,215 | 69.97% |
| NVDA240524P00655000 | 2024-05-03 2:52PM EDT | 2024-05-24 | 1.96 | 1.95 | 2.06 | -1.37 | -41.14% | 15 | 173 | 73.36% |
| NVDA240531P00655000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 2.69 | 2.56 | 2.94 | -1.40 | -34.23% | 91 | 1,389 | 67.09% |
| NVDA240607P00655000 | 2024-05-03 12:56PM EDT | 2024-06-07 | 3.70 | 3.30 | 3.70 | +3.70 | - | 5 | 714 | 62.83% |
| NVDA240614P00655000 | 2024-05-03 1:27PM EDT | 2024-06-14 | 4.57 | 4.35 | 4.70 | +4.57 | - | 1 | - | 60.53% |
| NVDA240621P00655000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 5.33 | 5.15 | 5.65 | -2.37 | -30.78% | 26 | 1,007 | 58.29% |
| NVDA240719P00655000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 9.05 | 8.80 | 9.15 | -8.72 | -49.07% | 16 | 121 | 52.74% |
| NVDA240920P00655000 | 2024-05-03 2:51PM EDT | 2024-09-20 | 20.30 | 20.10 | 20.70 | -6.35 | -23.83% | 8 | 338 | 50.36% |
| NVDA250117P00655000 | 2024-05-03 9:42AM EDT | 2025-01-17 | 39.50 | 37.35 | 37.95 | -3.91 | -9.01% | 5 | 294 | 47.11% |
| NVDA250221P00655000 | 2024-04-30 9:41AM EDT | 2025-02-21 | 44.78 | 42.30 | 43.20 | 0.00 | - | 1 | 30 | 46.80% |
| NVDA250620P00655000 | 2024-05-02 11:01AM EDT | 2025-06-20 | 64.75 | 56.85 | 57.75 | 0.00 | - | 31 | 118 | 45.28% |
| NVDA251219P00655000 | 2024-04-02 1:23PM EDT | 2025-12-19 | 77.00 | 80.90 | 82.10 | 0.00 | - | 4 | 28 | 45.39% |
© 2024 Yahoo. All rights reserved.