NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:725.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00725000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 163.35 | 162.70 | 164.85 | +39.45 | +31.84% | 85 | 226 | 76.17% |
| NVDA240517C00725000 | 2024-05-03 1:19PM EDT | 2024-05-17 | 168.05 | 164.30 | 166.20 | +31.40 | +22.98% | 14 | 486 | 64.67% |
| NVDA240524C00725000 | 2024-05-03 10:44AM EDT | 2024-05-24 | 167.27 | 170.90 | 172.15 | +25.07 | +17.63% | 1 | 105 | 73.15% |
| NVDA240531C00725000 | 2024-04-29 11:03AM EDT | 2024-05-31 | 160.88 | 173.00 | 174.50 | 0.00 | - | 38 | 68 | 68.04% |
| NVDA240621C00725000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 180.88 | 180.90 | 182.00 | +22.68 | +14.34% | 314 | 1,985 | 62.07% |
| NVDA240719C00725000 | 2024-05-02 1:30PM EDT | 2024-07-19 | 184.05 | 190.45 | 191.65 | +18.40 | +11.11% | 4 | 23 | 58.71% |
| NVDA250221C00725000 | 2024-04-29 9:46AM EDT | 2025-02-21 | 238.05 | 257.00 | 259.55 | 0.00 | - | 4 | 58 | 57.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00725000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.28 | 0.25 | 0.35 | -0.39 | -58.21% | 389 | 2,261 | 64.89% |
| NVDA240517P00725000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.90 | 0.84 | 0.92 | -0.92 | -50.55% | 333 | 2,242 | 53.82% |
| NVDA240524P00725000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 6.33 | 6.25 | 6.40 | -3.77 | -37.33% | 108 | 625 | 66.91% |
| NVDA240531P00725000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 8.05 | 7.65 | 8.10 | -3.95 | -32.92% | 426 | 193 | 61.65% |
| NVDA240607P00725000 | 2024-05-03 2:37PM EDT | 2024-06-07 | 9.66 | 9.60 | 10.00 | -10.17 | -51.29% | 57 | 56 | 58.91% |
| NVDA240621P00725000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 13.44 | 13.20 | 13.50 | -5.86 | -30.36% | 85 | 1,393 | 55.10% |
| NVDA240719P00725000 | 2024-05-03 10:03AM EDT | 2024-07-19 | 20.49 | 19.25 | 19.80 | -6.51 | -24.11% | 1 | 64 | 50.50% |
| NVDA250221P00725000 | 2024-05-03 1:18PM EDT | 2025-02-21 | 64.00 | 63.50 | 64.85 | -14.60 | -18.58% | 1 | 50 | 45.65% |
© 2024 Yahoo. All rights reserved.