NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:685.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00685000 | 2024-05-01 10:53AM EDT | 2024-05-10 | 154.60 | 202.50 | 204.75 | +154.60 | - | - | 1 | 99.95% |
| NVDA240517C00685000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 204.30 | 203.80 | 205.50 | +28.80 | +16.41% | 12 | 681 | 78.15% |
| NVDA240524C00685000 | 2024-05-01 10:06AM EDT | 2024-05-24 | 165.60 | 206.65 | 210.00 | 0.00 | - | 2 | 23 | 79.91% |
| NVDA240531C00685000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 196.97 | 209.20 | 210.75 | +18.42 | +10.32% | 1 | 222 | 73.58% |
| NVDA240607C00685000 | 2024-05-01 1:27PM EDT | 2024-06-07 | 152.32 | 209.80 | 213.60 | +152.32 | - | - | 9 | 69.59% |
| NVDA240621C00685000 | 2024-05-03 9:33AM EDT | 2024-06-21 | 205.24 | 215.15 | 216.40 | +0.24 | +0.12% | 3 | 495 | 65.63% |
| NVDA240719C00685000 | 2024-05-03 12:42PM EDT | 2024-07-19 | 223.75 | 223.20 | 224.25 | +33.85 | +17.83% | 4 | 254 | 61.49% |
| NVDA250117C00685000 | 2024-05-01 11:38AM EDT | 2025-01-17 | 229.10 | 274.15 | 276.00 | 0.00 | - | 4 | 227 | 58.80% |
| NVDA250221C00685000 | 2024-04-01 1:26PM EDT | 2025-02-21 | 297.00 | 254.90 | 258.30 | 0.00 | - | 1 | 61 | 47.93% |
| NVDA250620C00685000 | 2024-05-01 1:12PM EDT | 2025-06-20 | 255.27 | 308.75 | 310.80 | 0.00 | - | 2 | 156 | 58.70% |
| NVDA251219C00685000 | 2024-04-03 12:36PM EDT | 2025-12-19 | 353.05 | 343.00 | 345.70 | 0.00 | - | 5 | 43 | 58.82% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00685000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.16 | 0.09 | 0.25 | +0.16 | - | 679 | 60 | 81.35% |
| NVDA240517P00685000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.50 | 0.36 | 0.61 | -0.35 | -41.18% | 96 | 1,722 | 63.14% |
| NVDA240524P00685000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 3.15 | 3.00 | 3.30 | -2.10 | -40.00% | 46 | 881 | 70.31% |
| NVDA240531P00685000 | 2024-05-03 2:47PM EDT | 2024-05-31 | 4.35 | 4.00 | 4.55 | -2.85 | -39.58% | 25 | 199 | 64.77% |
| NVDA240607P00685000 | 2024-05-03 1:31PM EDT | 2024-06-07 | 5.59 | 5.15 | 5.60 | -3.21 | -36.48% | 6 | 25 | 60.96% |
| NVDA240614P00685000 | 2024-05-03 2:16PM EDT | 2024-06-14 | 6.70 | 6.65 | 7.05 | +6.70 | - | 3 | - | 59.06% |
| NVDA240621P00685000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 8.12 | 7.65 | 8.10 | -2.93 | -26.52% | 37 | 890 | 56.67% |
| NVDA240719P00685000 | 2024-05-03 11:20AM EDT | 2024-07-19 | 14.18 | 12.45 | 12.90 | -5.62 | -28.38% | 5 | 202 | 51.82% |
| NVDA250117P00685000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 47.50 | 45.35 | 46.05 | -6.53 | -12.09% | 1 | 443 | 46.61% |
| NVDA250221P00685000 | 2024-04-23 2:19PM EDT | 2025-02-21 | 62.41 | 50.60 | 51.75 | 0.00 | - | 2 | 6 | 46.31% |
| NVDA250620P00685000 | 2024-04-19 3:06PM EDT | 2025-06-20 | 98.00 | 66.30 | 67.45 | 0.00 | - | 1 | 86 | 44.83% |
| NVDA251219P00685000 | 2024-05-03 3:39PM EDT | 2025-12-19 | 87.15 | 86.35 | 87.75 | -11.70 | -11.84% | 1 | 28 | 43.35% |
© 2024 Yahoo. All rights reserved.