NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:705.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00705000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 183.10 | 182.60 | 184.85 | +183.10 | - | 19 | 3 | 100.81% |
| NVDA240517C00705000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 183.50 | 183.90 | 186.20 | +25.45 | +16.10% | 24 | 1,081 | 76.66% |
| NVDA240524C00705000 | 2024-05-01 2:27PM EDT | 2024-05-24 | 142.50 | 189.10 | 190.40 | 0.00 | - | 24 | 823 | 79.48% |
| NVDA240531C00705000 | 2024-05-01 3:48PM EDT | 2024-05-31 | 150.27 | 190.80 | 192.35 | 0.00 | - | 1 | 7 | 72.58% |
| NVDA240614C00705000 | 2024-05-03 2:14PM EDT | 2024-06-14 | 199.06 | 195.15 | 197.30 | +199.06 | - | 2 | - | 66.82% |
| NVDA240621C00705000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 197.47 | 197.75 | 198.85 | +12.74 | +6.90% | 3 | 565 | 64.74% |
| NVDA240719C00705000 | 2024-05-03 11:31AM EDT | 2024-07-19 | 201.70 | 206.50 | 207.70 | +46.70 | +30.13% | 4 | 35 | 60.64% |
| NVDA250117C00705000 | 2024-04-30 1:11PM EDT | 2025-01-17 | 247.00 | 260.75 | 262.65 | 0.00 | - | 2 | 346 | 58.30% |
| NVDA250221C00705000 | 2024-04-30 9:48AM EDT | 2025-02-21 | 262.10 | 269.60 | 272.05 | 0.00 | - | 1 | 54 | 58.40% |
| NVDA250620C00705000 | 2024-04-23 3:06PM EDT | 2025-06-20 | 244.75 | 296.35 | 298.70 | 0.00 | - | 16 | 128 | 58.23% |
| NVDA251219C00705000 | 2024-04-26 10:11AM EDT | 2025-12-19 | 311.55 | 331.35 | 333.70 | 0.00 | - | 2 | 98 | 58.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00705000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.20 | 0.09 | 0.21 | +0.20 | - | 43 | 164 | 79.10% |
| NVDA240517P00705000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.63 | 0.50 | 0.76 | -0.61 | -49.19% | 126 | 2,573 | 61.62% |
| NVDA240524P00705000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 4.40 | 4.40 | 4.60 | -2.89 | -39.64% | 159 | 657 | 71.19% |
| NVDA240531P00705000 | 2024-05-03 3:20PM EDT | 2024-05-31 | 6.05 | 5.55 | 6.00 | -2.95 | -32.78% | 78 | 193 | 64.76% |
| NVDA240607P00705000 | 2024-05-03 12:30PM EDT | 2024-06-07 | 7.85 | 7.00 | 7.50 | -3.84 | -32.85% | 27 | 64 | 61.09% |
| NVDA240614P00705000 | 2024-05-03 12:10PM EDT | 2024-06-14 | 9.28 | 8.70 | 9.35 | +9.28 | - | 1 | - | 59.07% |
| NVDA240621P00705000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 10.43 | 10.20 | 10.45 | -4.22 | -28.81% | 32 | 544 | 56.74% |
| NVDA240719P00705000 | 2024-05-03 2:46PM EDT | 2024-07-19 | 15.82 | 15.50 | 16.05 | -7.28 | -31.52% | 8 | 137 | 51.61% |
| NVDA250117P00705000 | 2024-05-03 11:58AM EDT | 2025-01-17 | 52.30 | 51.10 | 52.05 | -5.75 | -9.91% | 2 | 349 | 46.39% |
| NVDA250221P00705000 | 2024-05-01 1:37PM EDT | 2025-02-21 | 72.17 | 56.85 | 58.05 | 0.00 | - | 1 | 59 | 46.08% |
| NVDA250620P00705000 | 2024-04-26 3:50PM EDT | 2025-06-20 | 77.31 | 73.50 | 74.50 | 0.00 | - | 16 | 57 | 44.61% |
| NVDA251219P00705000 | 2024-03-25 10:11AM EDT | 2025-12-19 | 90.00 | 104.55 | 105.95 | 0.00 | - | 1 | 43 | 46.06% |
© 2024 Yahoo. All rights reserved.