NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:685.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00685000 | 2024-05-08 3:27PM EDT | 2024-05-17 | 219.53 | 212.50 | 215.75 | 0.00 | - | 45 | 670 | 85.45% |
| NVDA240524C00685000 | 2024-05-10 11:08AM EDT | 2024-05-24 | 217.00 | 215.60 | 217.85 | +10.10 | +4.88% | 2 | 24 | 85.82% |
| NVDA240531C00685000 | 2024-05-10 9:50AM EDT | 2024-05-31 | 219.00 | 216.45 | 220.30 | +22.03 | +11.18% | 4 | 222 | 77.26% |
| NVDA240607C00685000 | 2024-05-01 1:27PM EDT | 2024-06-07 | 215.69 | 217.95 | 220.85 | +63.37 | +41.60% | 2 | 9 | 70.21% |
| NVDA240621C00685000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 221.90 | 221.90 | 223.65 | +6.35 | +2.95% | 9 | 497 | 64.87% |
| NVDA240719C00685000 | 2024-05-03 12:42PM EDT | 2024-07-19 | 223.75 | 227.95 | 231.20 | 0.00 | - | 4 | 258 | 59.71% |
| NVDA250117C00685000 | 2024-05-07 9:42AM EDT | 2025-01-17 | 291.80 | 278.65 | 281.40 | 0.00 | - | 1 | 227 | 57.82% |
| NVDA250221C00685000 | 2024-04-01 1:26PM EDT | 2025-02-21 | 297.00 | 254.90 | 258.30 | 0.00 | - | 1 | 61 | 44.43% |
| NVDA250620C00685000 | 2024-05-01 1:12PM EDT | 2025-06-20 | 255.27 | 313.95 | 317.00 | 0.00 | - | 2 | 156 | 58.18% |
| NVDA251219C00685000 | 2024-04-03 12:36PM EDT | 2025-12-19 | 353.05 | 343.00 | 345.70 | 0.00 | - | 5 | 43 | 56.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00685000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.11 | -0.17 | -68.00% | 163 | 1,611 | 72.27% |
| NVDA240524P00685000 | 2024-05-10 2:31PM EDT | 2024-05-24 | 1.36 | 1.15 | 1.41 | -0.74 | -35.24% | 291 | 896 | 73.41% |
| NVDA240531P00685000 | 2024-05-10 1:45PM EDT | 2024-05-31 | 2.05 | 1.83 | 2.07 | -0.83 | -28.82% | 3 | 250 | 64.61% |
| NVDA240607P00685000 | 2024-05-10 3:47PM EDT | 2024-06-07 | 2.82 | 2.49 | 2.78 | -1.33 | -32.05% | 48 | 55 | 59.33% |
| NVDA240614P00685000 | 2024-05-10 11:03AM EDT | 2024-06-14 | 4.37 | 3.35 | 4.00 | -0.88 | -16.76% | 1 | 14 | 56.91% |
| NVDA240621P00685000 | 2024-05-10 3:26PM EDT | 2024-06-21 | 4.77 | 4.60 | 4.75 | -1.51 | -24.04% | 25 | 850 | 54.86% |
| NVDA240719P00685000 | 2024-05-10 12:48PM EDT | 2024-07-19 | 8.90 | 8.35 | 8.75 | -1.60 | -15.24% | 2 | 193 | 49.88% |
| NVDA250117P00685000 | 2024-05-10 12:38PM EDT | 2025-01-17 | 41.60 | 40.10 | 40.70 | -5.90 | -12.42% | 30 | 443 | 45.53% |
| NVDA250221P00685000 | 2024-04-23 2:19PM EDT | 2025-02-21 | 62.41 | 45.70 | 46.50 | 0.00 | - | 2 | 6 | 45.38% |
| NVDA250620P00685000 | 2024-05-10 9:38AM EDT | 2025-06-20 | 61.70 | 61.80 | 62.65 | +0.40 | +0.65% | 20 | 61 | 44.25% |
| NVDA251219P00685000 | 2024-05-06 1:05PM EDT | 2025-12-19 | 81.45 | 82.60 | 83.80 | 0.00 | - | 1 | 29 | 43.13% |
© 2024 Yahoo. All rights reserved.