NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:675.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00675000 | 2024-05-08 11:24AM EDT | 2024-05-17 | 226.10 | 221.25 | 226.00 | 0.00 | - | 4 | 905 | 129.47% |
| NVDA240524C00675000 | 2024-05-10 1:37PM EDT | 2024-05-24 | 227.12 | 225.45 | 227.60 | -16.82 | -6.90% | 1 | 19 | 91.69% |
| NVDA240531C00675000 | 2024-05-09 9:49AM EDT | 2024-05-31 | 216.05 | 226.05 | 229.95 | 0.00 | - | 2 | 6 | 81.01% |
| NVDA240621C00675000 | 2024-05-09 11:47AM EDT | 2024-06-21 | 243.20 | 230.30 | 233.15 | +17.90 | +7.94% | 2 | 655 | 66.08% |
| NVDA240719C00675000 | 2024-05-08 1:30PM EDT | 2024-07-19 | 240.85 | 236.90 | 240.10 | 0.00 | - | 19 | 225 | 61.05% |
| NVDA250117C00675000 | 2024-05-06 3:14PM EDT | 2025-01-17 | 309.30 | 286.30 | 288.25 | 0.00 | - | 3 | 427 | 58.37% |
| NVDA250221C00675000 | 2024-04-24 11:49AM EDT | 2025-02-21 | 232.20 | 294.65 | 297.35 | 0.00 | - | 4 | 66 | 58.53% |
| NVDA250620C00675000 | 2024-04-22 11:04AM EDT | 2025-06-20 | 228.80 | 321.20 | 323.25 | 0.00 | - | 12 | 78 | 58.67% |
| NVDA251219C00675000 | 2024-04-09 3:32PM EDT | 2025-12-19 | 318.22 | 346.65 | 349.10 | 0.00 | - | 1 | 47 | 56.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00675000 | 2024-05-10 1:06PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 15 | 2,633 | 79.69% |
| NVDA240524P00675000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 1.02 | 0.94 | 1.00 | -0.66 | -39.29% | 21 | 153 | 76.17% |
| NVDA240531P00675000 | 2024-05-09 3:19PM EDT | 2024-05-31 | 1.74 | 1.51 | 1.74 | -0.76 | -30.40% | 2 | 195 | 66.96% |
| NVDA240607P00675000 | 2024-05-09 3:22PM EDT | 2024-06-07 | 3.40 | 2.07 | 2.44 | 0.00 | - | 5 | 82 | 61.22% |
| NVDA240614P00675000 | 2024-05-10 1:45PM EDT | 2024-06-14 | 3.37 | 2.98 | 3.55 | -1.08 | -24.27% | 3 | 32 | 58.77% |
| NVDA240621P00675000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 4.05 | 3.80 | 4.15 | -1.25 | -23.58% | 83 | 1,738 | 55.84% |
| NVDA240719P00675000 | 2024-05-10 12:20PM EDT | 2024-07-19 | 7.45 | 7.35 | 7.70 | -1.79 | -19.37% | 9 | 365 | 50.22% |
| NVDA250117P00675000 | 2024-05-10 3:14PM EDT | 2025-01-17 | 38.30 | 37.50 | 38.20 | -4.20 | -9.88% | 13 | 980 | 45.84% |
| NVDA250221P00675000 | 2024-05-09 2:01PM EDT | 2025-02-21 | 44.50 | 42.95 | 43.75 | -2.13 | -4.57% | 1 | 14 | 45.63% |
| NVDA250620P00675000 | 2024-05-09 12:03PM EDT | 2025-06-20 | 58.05 | 58.60 | 59.40 | -4.35 | -6.97% | 2 | 53 | 44.43% |
| NVDA251219P00675000 | 2024-04-10 3:44PM EDT | 2025-12-19 | 84.45 | 79.00 | 80.00 | 0.00 | - | 1 | 26 | 43.24% |
© 2024 Yahoo. All rights reserved.