NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:735.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00735000 | 2024-05-06 12:54PM EDT | 2024-05-10 | 183.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240517C00735000 | 2024-05-07 1:18PM EDT | 2024-05-17 | 180.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA240524C00735000 | 2024-05-07 9:34AM EDT | 2024-05-24 | 178.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00735000 | 2024-05-07 9:46AM EDT | 2024-05-31 | 185.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00735000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 187.72 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240719C00735000 | 2024-05-07 1:34PM EDT | 2024-07-19 | 206.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00735000 | 2024-04-24 11:54AM EDT | 2025-02-21 | 195.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00735000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 50.00% |
| NVDA240517P00735000 | 2024-05-07 3:51PM EDT | 2024-05-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| NVDA240524P00735000 | 2024-05-07 3:09PM EDT | 2024-05-24 | 4.85 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| NVDA240531P00735000 | 2024-05-07 3:45PM EDT | 2024-05-31 | 6.47 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| NVDA240607P00735000 | 2024-05-07 2:33PM EDT | 2024-06-07 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA240614P00735000 | 2024-05-07 2:47PM EDT | 2024-06-14 | 10.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240621P00735000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 11.47 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| NVDA240719P00735000 | 2024-05-07 3:57PM EDT | 2024-07-19 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221P00735000 | 2024-03-11 10:18AM EDT | 2025-02-21 | 83.55 | 71.50 | 72.65 | 0.00 | - | 1 | 102 | 49.23% |
© 2024 Yahoo. All rights reserved.