NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:755.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00755000 | 2024-05-02 1:06PM EDT | 2024-05-03 | 94.61 | 102.15 | 104.20 | +8.16 | +9.44% | 17 | 333 | 53.13% |
| NVDA240510C00755000 | 2024-05-02 3:14PM EDT | 2024-05-10 | 104.35 | 104.30 | 105.30 | +17.20 | +19.74% | 29 | 260 | 51.89% |
| NVDA240517C00755000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 107.80 | 107.25 | 108.35 | +20.30 | +23.21% | 198 | 723 | 50.40% |
| NVDA240524C00755000 | 2024-05-02 12:50PM EDT | 2024-05-24 | 113.27 | 120.80 | 121.85 | +21.17 | +22.99% | 10 | 163 | 68.29% |
| NVDA240531C00755000 | 2024-05-01 11:54AM EDT | 2024-05-31 | 96.94 | 124.40 | 125.80 | 0.00 | - | 3 | 6 | 65.12% |
| NVDA240621C00755000 | 2024-05-02 11:02AM EDT | 2024-06-21 | 127.68 | 134.45 | 135.65 | +18.44 | +16.88% | 1 | 815 | 60.07% |
| NVDA240719C00755000 | 2024-05-01 9:39AM EDT | 2024-07-19 | 135.43 | 145.35 | 146.60 | -5.52 | -3.92% | 1 | 34 | 56.72% |
| NVDA250221C00755000 | 2024-05-02 12:59PM EDT | 2025-02-21 | 210.00 | 217.30 | 219.70 | +18.50 | +9.66% | 2 | 103 | 56.47% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00755000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.13 | 0.13 | 0.14 | -0.39 | -75.00% | 1,227 | 3,123 | 73.44% |
| NVDA240510P00755000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 1.32 | 1.30 | 1.37 | -2.03 | -60.60% | 513 | 1,136 | 50.05% |
| NVDA240517P00755000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 3.62 | 3.50 | 3.60 | -3.38 | -48.63% | 1,000 | 1,670 | 47.03% |
| NVDA240524P00755000 | 2024-05-02 3:30PM EDT | 2024-05-24 | 15.70 | 15.95 | 16.35 | -3.90 | -19.90% | 58 | 367 | 64.95% |
| NVDA240531P00755000 | 2024-05-02 3:20PM EDT | 2024-05-31 | 18.65 | 18.25 | 18.80 | -6.17 | -24.86% | 23 | 336 | 60.34% |
| NVDA240607P00755000 | 2024-05-02 2:53PM EDT | 2024-06-07 | 21.81 | 21.10 | 21.60 | -6.81 | -23.79% | 4 | 35 | 57.92% |
| NVDA240621P00755000 | 2024-05-02 2:02PM EDT | 2024-06-21 | 27.26 | 25.90 | 26.40 | -4.91 | -15.26% | 3 | 984 | 54.33% |
| NVDA240719P00755000 | 2024-05-02 2:34PM EDT | 2024-07-19 | 35.22 | 33.90 | 34.35 | -7.73 | -18.00% | 2 | 57 | 50.04% |
| NVDA250221P00755000 | 2024-05-01 11:27AM EDT | 2025-02-21 | 93.85 | 83.05 | 84.10 | 0.00 | - | 1 | 15 | 44.96% |
© 2024 Yahoo. All rights reserved.