NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:675.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00675000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 213.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00675000 | 2024-05-03 2:16PM EDT | 2024-05-17 | 217.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240524C00675000 | 2024-05-02 10:03AM EDT | 2024-05-24 | 173.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00675000 | 2024-04-25 10:06AM EDT | 2024-05-31 | 153.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00675000 | 2024-05-03 10:07AM EDT | 2024-06-21 | 221.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00675000 | 2024-05-03 10:24AM EDT | 2024-07-19 | 224.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117C00675000 | 2024-05-02 9:47AM EDT | 2025-01-17 | 250.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00675000 | 2024-04-24 11:49AM EDT | 2025-02-21 | 232.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620C00675000 | 2024-04-22 11:04AM EDT | 2025-06-20 | 228.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA251219C00675000 | 2024-04-09 3:32PM EDT | 2025-12-19 | 318.22 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00675000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| NVDA240517P00675000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| NVDA240524P00675000 | 2024-05-03 3:09PM EDT | 2024-05-24 | 2.73 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| NVDA240531P00675000 | 2024-05-03 2:19PM EDT | 2024-05-31 | 3.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240607P00675000 | 2024-05-03 12:04PM EDT | 2024-06-07 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240614P00675000 | 2024-05-03 2:51PM EDT | 2024-06-14 | 6.00 | 0.00 | 0.00 | 0.00 | - | 26 | - | 12.50% |
| NVDA240621P00675000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 7.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| NVDA240719P00675000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| NVDA250117P00675000 | 2024-05-03 12:09PM EDT | 2025-01-17 | 43.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250221P00675000 | 2024-04-12 1:31PM EDT | 2025-02-21 | 50.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620P00675000 | 2024-04-24 2:49PM EDT | 2025-06-20 | 81.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA251219P00675000 | 2024-04-10 3:44PM EDT | 2025-12-19 | 84.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.