NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:655.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00655000 | 2024-05-07 11:46AM EDT | 2024-05-17 | 254.30 | 242.45 | 246.30 | 0.00 | - | 5 | 442 | 113.72% |
| NVDA240524C00655000 | 2024-05-09 12:39PM EDT | 2024-05-24 | 239.71 | 245.15 | 247.30 | 0.00 | - | 1 | 7 | 97.41% |
| NVDA240531C00655000 | 2024-05-08 3:11PM EDT | 2024-05-31 | 250.99 | 244.90 | 249.35 | 0.00 | - | 3 | 8 | 83.60% |
| NVDA240607C00655000 | 2024-04-29 3:56PM EDT | 2024-06-07 | 232.55 | 246.80 | 250.90 | 0.00 | - | - | 1 | 78.80% |
| NVDA240614C00655000 | 2024-05-07 2:43PM EDT | 2024-06-14 | 255.35 | 247.00 | 253.15 | 0.00 | - | - | 5 | 73.93% |
| NVDA240621C00655000 | 2024-05-09 11:42AM EDT | 2024-06-21 | 246.00 | 250.15 | 252.45 | 0.00 | - | 1 | 570 | 70.40% |
| NVDA240719C00655000 | 2024-05-06 11:23AM EDT | 2024-07-19 | 276.40 | 255.85 | 258.35 | 0.00 | - | 11 | 202 | 63.69% |
| NVDA240920C00655000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 286.00 | 272.25 | 275.55 | 0.00 | - | 1 | 97 | 61.12% |
| NVDA250117C00655000 | 2024-05-06 9:59AM EDT | 2025-01-17 | 320.00 | 300.20 | 303.00 | 0.00 | - | 1 | 244 | 59.05% |
| NVDA250221C00655000 | 2024-04-30 12:42PM EDT | 2025-02-21 | 288.40 | 307.55 | 311.50 | 0.00 | - | 1 | 35 | 58.99% |
| NVDA250620C00655000 | 2024-05-07 2:25PM EDT | 2025-06-20 | 340.70 | 333.65 | 336.30 | 0.00 | - | 3 | 86 | 59.16% |
| NVDA251219C00655000 | 2024-04-10 2:33PM EDT | 2025-12-19 | 343.50 | 367.25 | 369.90 | 0.00 | - | 10 | 43 | 59.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00655000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 62 | 1,168 | 85.94% |
| NVDA240524P00655000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 0.68 | 0.64 | 0.74 | -0.42 | -38.18% | 15 | 292 | 78.93% |
| NVDA240531P00655000 | 2024-05-10 1:50PM EDT | 2024-05-31 | 1.20 | 1.02 | 1.23 | -0.50 | -29.41% | 11 | 1,401 | 68.56% |
| NVDA240607P00655000 | 2024-05-10 9:46AM EDT | 2024-06-07 | 1.95 | 1.56 | 1.76 | -0.95 | -32.76% | 5 | 731 | 62.98% |
| NVDA240614P00655000 | 2024-05-09 10:17AM EDT | 2024-06-14 | 3.79 | 2.09 | 2.60 | 0.00 | - | 3 | 6 | 59.77% |
| NVDA240621P00655000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 2.98 | 2.88 | 3.15 | -1.03 | -25.69% | 105 | 1,032 | 57.18% |
| NVDA240719P00655000 | 2024-05-09 11:44AM EDT | 2024-07-19 | 6.43 | 5.65 | 6.00 | -0.77 | -10.69% | 2 | 121 | 50.95% |
| NVDA240920P00655000 | 2024-05-10 10:08AM EDT | 2024-09-20 | 17.35 | 16.00 | 16.40 | -0.65 | -3.61% | 7 | 336 | 49.18% |
| NVDA250117P00655000 | 2024-05-09 10:41AM EDT | 2025-01-17 | 36.05 | 32.65 | 33.25 | 0.00 | - | 2 | 290 | 46.13% |
| NVDA250221P00655000 | 2024-05-10 10:11AM EDT | 2025-02-21 | 38.85 | 37.55 | 38.45 | -1.15 | -2.88% | 1 | 30 | 45.92% |
| NVDA250620P00655000 | 2024-05-02 11:01AM EDT | 2025-06-20 | 64.75 | 52.50 | 53.40 | 0.00 | - | 31 | 118 | 44.76% |
| NVDA251219P00655000 | 2024-04-02 1:23PM EDT | 2025-12-19 | 77.00 | 80.90 | 82.10 | 0.00 | - | 4 | 28 | 46.35% |
© 2024 Yahoo. All rights reserved.