NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:705.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00705000 | 2024-05-10 1:06PM EDT | 2024-05-17 | 193.89 | 192.15 | 197.25 | +6.09 | +3.24% | 10 | 1,076 | 89.28% |
| NVDA240524C00705000 | 2024-05-09 10:50AM EDT | 2024-05-24 | 188.25 | 196.05 | 199.00 | 0.00 | - | 2 | 823 | 82.53% |
| NVDA240531C00705000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 196.21 | 198.00 | 200.20 | +2.01 | +1.04% | 4 | 7 | 73.24% |
| NVDA240614C00705000 | 2024-05-03 2:14PM EDT | 2024-06-14 | 199.06 | 200.35 | 205.75 | 0.00 | - | 2 | 1 | 65.89% |
| NVDA240621C00705000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 203.22 | 203.80 | 206.05 | +7.34 | +3.75% | 42 | 551 | 63.57% |
| NVDA240719C00705000 | 2024-05-07 1:16PM EDT | 2024-07-19 | 229.00 | 211.45 | 213.80 | 0.00 | - | 2 | 42 | 58.71% |
| NVDA250117C00705000 | 2024-05-10 1:00PM EDT | 2025-01-17 | 266.89 | 265.20 | 267.45 | +3.59 | +1.36% | 8 | 352 | 57.20% |
| NVDA250221C00705000 | 2024-04-30 9:48AM EDT | 2025-02-21 | 262.10 | 274.45 | 277.10 | 0.00 | - | 1 | 54 | 57.51% |
| NVDA250620C00705000 | 2024-05-06 12:13PM EDT | 2025-06-20 | 302.75 | 302.60 | 304.60 | -19.19 | -5.96% | 1 | 128 | 57.85% |
| NVDA251219C00705000 | 2024-04-26 10:11AM EDT | 2025-12-19 | 311.55 | 338.45 | 341.00 | 0.00 | - | 2 | 98 | 58.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00705000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.15 | -0.15 | -65.22% | 148 | 2,772 | 67.58% |
| NVDA240524P00705000 | 2024-05-10 3:30PM EDT | 2024-05-24 | 1.96 | 1.63 | 2.00 | -1.16 | -37.18% | 58 | 790 | 71.09% |
| NVDA240531P00705000 | 2024-05-10 3:37PM EDT | 2024-05-31 | 2.86 | 2.68 | 2.83 | -1.26 | -30.58% | 5 | 188 | 63.05% |
| NVDA240607P00705000 | 2024-05-10 10:31AM EDT | 2024-06-07 | 4.80 | 3.65 | 4.05 | -0.50 | -9.43% | 12 | 85 | 58.74% |
| NVDA240614P00705000 | 2024-05-09 3:17PM EDT | 2024-06-14 | 7.05 | 4.70 | 5.65 | 0.00 | - | 4 | 8 | 56.35% |
| NVDA240621P00705000 | 2024-05-10 3:26PM EDT | 2024-06-21 | 6.45 | 6.20 | 6.40 | -1.80 | -21.82% | 24 | 551 | 54.08% |
| NVDA240719P00705000 | 2024-05-10 1:11PM EDT | 2024-07-19 | 11.31 | 10.75 | 11.10 | -1.88 | -14.25% | 3 | 186 | 49.19% |
| NVDA250117P00705000 | 2024-05-08 11:07AM EDT | 2025-01-17 | 47.20 | 45.70 | 46.45 | 0.00 | - | 1 | 352 | 45.30% |
| NVDA250221P00705000 | 2024-05-01 1:37PM EDT | 2025-02-21 | 72.17 | 51.65 | 52.60 | 0.00 | - | 1 | 59 | 45.15% |
| NVDA250620P00705000 | 2024-04-26 3:50PM EDT | 2025-06-20 | 77.31 | 68.50 | 69.40 | 0.00 | - | 16 | 57 | 43.98% |
| NVDA251219P00705000 | 2024-03-25 10:11AM EDT | 2025-12-19 | 90.00 | 104.55 | 105.95 | 0.00 | - | 1 | 43 | 47.01% |
© 2024 Yahoo. All rights reserved.