NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:695.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00695000 | 2024-05-03 2:50PM EDT | 2024-05-10 | 195.90 | 192.55 | 194.80 | +195.90 | - | 10 | 1 | 96.00% |
| NVDA240517C00695000 | 2024-05-03 1:17PM EDT | 2024-05-17 | 196.42 | 193.80 | 197.30 | +31.27 | +18.93% | 2 | 1,523 | 80.66% |
| NVDA240524C00695000 | 2024-05-03 10:21AM EDT | 2024-05-24 | 188.30 | 198.35 | 199.65 | +14.80 | +8.53% | 2 | 10 | 78.69% |
| NVDA240607C00695000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 167.95 | 200.10 | 205.50 | +167.95 | - | - | 1 | 68.98% |
| NVDA240621C00695000 | 2024-05-03 11:07AM EDT | 2024-06-21 | 200.00 | 206.35 | 207.55 | +44.85 | +28.91% | 2 | 636 | 64.78% |
| NVDA240719C00695000 | 2024-05-03 9:59AM EDT | 2024-07-19 | 215.00 | 214.60 | 215.90 | +15.02 | +7.51% | 1 | 581 | 60.75% |
| NVDA250117C00695000 | 2024-04-24 3:08PM EDT | 2025-01-17 | 198.09 | 267.35 | 269.20 | 0.00 | - | 9 | 357 | 58.46% |
| NVDA250221C00695000 | 2024-05-02 1:31PM EDT | 2025-02-21 | 252.05 | 276.05 | 278.30 | 0.00 | - | 1 | 83 | 58.53% |
| NVDA250620C00695000 | 2024-04-22 3:15PM EDT | 2025-06-20 | 232.48 | 302.35 | 304.65 | 0.00 | - | 1 | 98 | 58.39% |
| NVDA251219C00695000 | 2024-04-16 10:07AM EDT | 2025-12-19 | 329.26 | 336.60 | 339.20 | 0.00 | - | 30 | 216 | 58.36% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00695000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.17 | 0.06 | 0.18 | +0.17 | - | 62 | 146 | 74.32% |
| NVDA240517P00695000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.54 | 0.53 | 0.59 | -0.44 | -44.90% | 177 | 4,215 | 61.28% |
| NVDA240524P00695000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 3.82 | 3.70 | 3.90 | -2.48 | -39.37% | 146 | 1,026 | 69.95% |
| NVDA240531P00695000 | 2024-05-03 3:24PM EDT | 2024-05-31 | 5.10 | 4.65 | 5.15 | -2.58 | -33.59% | 36 | 957 | 63.92% |
| NVDA240607P00695000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 6.35 | 6.15 | 6.50 | -3.82 | -37.56% | 14 | 70 | 60.75% |
| NVDA240621P00695000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 9.17 | 8.80 | 9.20 | -3.41 | -27.11% | 37 | 923 | 56.34% |
| NVDA240719P00695000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 14.29 | 14.00 | 14.40 | -7.81 | -35.34% | 17 | 1,130 | 51.59% |
| NVDA250117P00695000 | 2024-05-03 12:09PM EDT | 2025-01-17 | 49.07 | 48.05 | 49.00 | -14.83 | -23.21% | 2 | 437 | 46.46% |
| NVDA250221P00695000 | 2024-05-01 1:59PM EDT | 2025-02-21 | 69.46 | 53.60 | 54.90 | 0.00 | - | 1 | 16 | 46.18% |
| NVDA250620P00695000 | 2024-05-03 12:58PM EDT | 2025-06-20 | 70.88 | 69.95 | 70.85 | -1.62 | -2.23% | 1 | 92 | 44.67% |
| NVDA251219P00695000 | 2024-05-03 9:38AM EDT | 2025-12-19 | 94.35 | 90.30 | 91.55 | +2.35 | +2.55% | 1 | 13 | 43.21% |
© 2024 Yahoo. All rights reserved.