NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:665.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00665000 | 2024-05-10 11:29AM EDT | 2024-05-17 | 235.22 | 232.50 | 236.35 | -13.63 | -5.48% | 2 | 449 | 110.16% |
| NVDA240524C00665000 | 2024-05-09 1:20PM EDT | 2024-05-24 | 240.70 | 235.25 | 237.55 | +14.57 | +6.44% | 4 | 6 | 94.76% |
| NVDA240531C00665000 | 2024-05-10 3:06PM EDT | 2024-05-31 | 236.50 | 235.70 | 239.60 | +17.85 | +8.16% | 2 | 2 | 82.82% |
| NVDA240614C00665000 | 2024-05-07 2:43PM EDT | 2024-06-14 | 245.95 | 237.55 | 243.15 | 0.00 | - | - | 5 | 71.87% |
| NVDA240621C00665000 | 2024-05-08 10:48AM EDT | 2024-06-21 | 247.64 | 240.55 | 243.15 | -5.08 | -2.01% | 1 | 952 | 69.02% |
| NVDA240719C00665000 | 2024-05-10 10:08AM EDT | 2024-07-19 | 253.20 | 246.90 | 249.25 | -18.00 | -6.64% | 10 | 110 | 62.78% |
| NVDA250117C00665000 | 2024-05-06 1:19PM EDT | 2025-01-17 | 314.00 | 292.95 | 295.65 | 0.00 | - | 2 | 201 | 58.66% |
| NVDA250221C00665000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 286.10 | 301.75 | 304.55 | 0.00 | - | 4 | 30 | 58.96% |
| NVDA250620C00665000 | 2024-05-06 11:21AM EDT | 2025-06-20 | 344.05 | 327.65 | 329.75 | 0.00 | - | 4 | 135 | 58.96% |
| NVDA251219C00665000 | 2024-04-09 11:18AM EDT | 2025-12-19 | 319.66 | 352.40 | 354.95 | 0.00 | - | 1 | 51 | 56.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00665000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.06 | -0.10 | -66.67% | 35 | 1,676 | 80.47% |
| NVDA240524P00665000 | 2024-05-10 2:54PM EDT | 2024-05-24 | 0.90 | 0.80 | 0.86 | -0.53 | -37.06% | 32 | 310 | 77.71% |
| NVDA240531P00665000 | 2024-05-09 11:06AM EDT | 2024-05-31 | 1.68 | 1.25 | 1.71 | -0.41 | -19.62% | 1 | 92 | 68.79% |
| NVDA240607P00665000 | 2024-05-10 9:47AM EDT | 2024-06-07 | 1.95 | 1.72 | 2.28 | -0.91 | -31.82% | 2 | 37 | 62.46% |
| NVDA240614P00665000 | 2024-05-08 2:15PM EDT | 2024-06-14 | 3.58 | 2.40 | 3.05 | 0.00 | - | - | 5 | 59.06% |
| NVDA240621P00665000 | 2024-05-10 9:40AM EDT | 2024-06-21 | 4.04 | 3.25 | 3.55 | -0.67 | -14.23% | 3 | 801 | 56.27% |
| NVDA240719P00665000 | 2024-05-10 1:11PM EDT | 2024-07-19 | 6.75 | 6.45 | 6.80 | -1.28 | -15.94% | 4 | 218 | 50.57% |
| NVDA250117P00665000 | 2024-05-06 3:26PM EDT | 2025-01-17 | 34.98 | 35.00 | 35.70 | 0.00 | - | 5 | 252 | 46.00% |
| NVDA250221P00665000 | 2024-05-10 2:31PM EDT | 2025-02-21 | 40.95 | 40.10 | 41.05 | -9.19 | -18.33% | 5 | 10 | 45.77% |
| NVDA250620P00665000 | 2024-05-07 11:05AM EDT | 2025-06-20 | 57.10 | 55.50 | 56.30 | 0.00 | - | 2 | 89 | 44.57% |
| NVDA251219P00665000 | 2024-03-26 12:08PM EDT | 2025-12-19 | 77.17 | 89.35 | 90.80 | 0.00 | - | 2 | 11 | 47.76% |
© 2024 Yahoo. All rights reserved.