NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:665.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00665000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 222.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240524C00665000 | 2024-04-29 10:02AM EDT | 2024-05-24 | 207.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240531C00665000 | 2024-04-30 9:36AM EDT | 2024-05-31 | 218.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00665000 | 2024-05-02 1:10PM EDT | 2024-06-21 | 198.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00665000 | 2024-05-02 9:49AM EDT | 2024-07-19 | 200.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00665000 | 2024-05-03 10:25AM EDT | 2025-01-17 | 280.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00665000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 286.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620C00665000 | 2024-04-29 3:30PM EDT | 2025-06-20 | 311.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00665000 | 2024-04-09 11:18AM EDT | 2025-12-19 | 319.66 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00665000 | 2024-05-03 11:37AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA240517P00665000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| NVDA240524P00665000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 2.34 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| NVDA240531P00665000 | 2024-05-03 10:20AM EDT | 2024-05-31 | 3.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240607P00665000 | 2024-05-02 3:58PM EDT | 2024-06-07 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA240621P00665000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 6.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240719P00665000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 10.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA250117P00665000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221P00665000 | 2024-04-30 1:09PM EDT | 2025-02-21 | 50.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250620P00665000 | 2024-05-02 12:20PM EDT | 2025-06-20 | 67.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA251219P00665000 | 2024-03-26 12:08PM EDT | 2025-12-19 | 77.17 | 89.35 | 90.80 | 0.00 | - | 2 | 11 | 46.81% |
© 2024 Yahoo. All rights reserved.