NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:695.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00695000 | 2024-05-10 2:09PM EDT | 2024-05-17 | 206.75 | 202.35 | 207.30 | +8.95 | +4.52% | 31 | 1,519 | 95.75% |
| NVDA240524C00695000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 204.95 | 206.15 | 208.20 | -17.70 | -7.95% | 5 | 11 | 84.57% |
| NVDA240531C00695000 | 2024-05-10 3:39PM EDT | 2024-05-31 | 206.85 | 206.45 | 209.70 | +10.07 | +5.12% | 5 | 10 | 72.79% |
| NVDA240607C00695000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 167.95 | 208.10 | 211.45 | 0.00 | - | - | 1 | 68.35% |
| NVDA240621C00695000 | 2024-05-10 1:47PM EDT | 2024-06-21 | 212.21 | 212.85 | 214.65 | +4.66 | +2.25% | 25 | 634 | 64.12% |
| NVDA240719C00695000 | 2024-05-09 12:19PM EDT | 2024-07-19 | 214.05 | 219.55 | 222.45 | 0.00 | - | 1 | 579 | 59.15% |
| NVDA250117C00695000 | 2024-05-09 9:41AM EDT | 2025-01-17 | 270.86 | 272.50 | 274.45 | 0.00 | - | 1 | 356 | 57.66% |
| NVDA250221C00695000 | 2024-05-02 1:31PM EDT | 2025-02-21 | 252.05 | 281.15 | 283.75 | 0.00 | - | 1 | 83 | 57.82% |
| NVDA250620C00695000 | 2024-05-10 3:05PM EDT | 2025-06-20 | 309.24 | 308.70 | 310.75 | -17.19 | -5.27% | 1 | 98 | 58.09% |
| NVDA251219C00695000 | 2024-04-16 10:07AM EDT | 2025-12-19 | 329.26 | 344.05 | 346.65 | 0.00 | - | 30 | 216 | 58.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00695000 | 2024-05-10 3:20PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.09 | -0.09 | -47.37% | 79 | 4,351 | 67.97% |
| NVDA240524P00695000 | 2024-05-10 3:35PM EDT | 2024-05-24 | 1.56 | 1.44 | 1.76 | -0.82 | -34.45% | 46 | 1,127 | 72.88% |
| NVDA240531P00695000 | 2024-05-10 3:33PM EDT | 2024-05-31 | 2.40 | 2.11 | 2.44 | -0.97 | -28.78% | 4 | 948 | 63.57% |
| NVDA240607P00695000 | 2024-05-10 3:19PM EDT | 2024-06-07 | 3.40 | 3.10 | 3.35 | -1.38 | -28.87% | 3 | 101 | 59.16% |
| NVDA240614P00695000 | 2024-05-10 3:29PM EDT | 2024-06-14 | 4.90 | 4.05 | 4.65 | -1.41 | -22.35% | 2 | 29 | 56.56% |
| NVDA240621P00695000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 5.50 | 5.30 | 5.50 | -1.50 | -21.43% | 65 | 861 | 54.38% |
| NVDA240719P00695000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 9.76 | 9.45 | 9.75 | -2.29 | -19.00% | 10 | 1,125 | 49.36% |
| NVDA250117P00695000 | 2024-05-10 9:48AM EDT | 2025-01-17 | 42.00 | 42.85 | 43.55 | -1.75 | -4.00% | 9 | 445 | 45.43% |
| NVDA250221P00695000 | 2024-05-07 10:47AM EDT | 2025-02-21 | 51.43 | 48.60 | 49.45 | 0.00 | - | 5 | 15 | 45.25% |
| NVDA250620P00695000 | 2024-05-10 11:00AM EDT | 2025-06-20 | 66.43 | 65.10 | 66.10 | -4.45 | -6.28% | 11 | 92 | 44.16% |
| NVDA251219P00695000 | 2024-05-03 9:38AM EDT | 2025-12-19 | 94.35 | 86.30 | 87.50 | 0.00 | - | 1 | 13 | 42.99% |
© 2024 Yahoo. All rights reserved.