NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:715.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00715000 | 2024-05-03 10:19AM EDT | 2024-05-10 | 164.00 | 172.65 | 174.90 | +164.00 | - | 4 | 6 | 96.39% |
| NVDA240517C00715000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 175.45 | 174.05 | 175.95 | +45.85 | +35.38% | 4 | 284 | 72.46% |
| NVDA240524C00715000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 179.45 | 179.95 | 181.25 | +58.72 | +48.64% | 8 | 11 | 78.28% |
| NVDA240531C00715000 | 2024-04-26 10:02AM EDT | 2024-05-31 | 156.61 | 181.85 | 183.35 | 0.00 | - | 1 | 3 | 71.62% |
| NVDA240607C00715000 | 2024-05-03 2:35PM EDT | 2024-06-07 | 189.55 | 184.15 | 185.85 | +189.55 | - | 1 | 0 | 68.16% |
| NVDA240621C00715000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 189.01 | 189.30 | 190.35 | +29.06 | +18.17% | 8 | 727 | 64.10% |
| NVDA240719C00715000 | 2024-04-29 9:37AM EDT | 2024-07-19 | 181.60 | 198.40 | 199.65 | 0.00 | - | 3 | 21 | 60.09% |
| NVDA250221C00715000 | 2024-04-23 1:11PM EDT | 2025-02-21 | 209.85 | 263.25 | 265.75 | 0.00 | - | 1 | 99 | 58.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00715000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.23 | 0.19 | 0.25 | +0.23 | - | 121 | 143 | 78.22% |
| NVDA240517P00715000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.74 | 0.65 | 0.84 | -0.75 | -50.34% | 146 | 1,926 | 59.86% |
| NVDA240524P00715000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 5.40 | 5.20 | 5.45 | -3.25 | -37.57% | 42 | 551 | 70.67% |
| NVDA240531P00715000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 6.80 | 6.50 | 7.00 | -3.45 | -33.66% | 33 | 368 | 64.34% |
| NVDA240607P00715000 | 2024-05-03 1:31PM EDT | 2024-06-07 | 8.67 | 8.25 | 8.80 | -4.81 | -35.68% | 9 | 32 | 61.03% |
| NVDA240614P00715000 | 2024-05-03 3:09PM EDT | 2024-06-14 | 10.40 | 9.85 | 10.65 | +10.40 | - | 4 | - | 58.62% |
| NVDA240621P00715000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 12.04 | 11.65 | 11.90 | -4.14 | -25.59% | 23 | 424 | 56.51% |
| NVDA240719P00715000 | 2024-05-03 2:07PM EDT | 2024-07-19 | 17.63 | 17.30 | 17.85 | -5.47 | -23.68% | 15 | 128 | 51.38% |
| NVDA250221P00715000 | 2024-04-23 3:34PM EDT | 2025-02-21 | 73.30 | 60.40 | 61.35 | 0.00 | - | 13 | 14 | 45.93% |
© 2024 Yahoo. All rights reserved.