NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:765.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00765000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 156.35 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| NVDA240517C00765000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 155.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA240524C00765000 | 2024-05-06 3:38PM EDT | 2024-05-24 | 163.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240531C00765000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 167.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA240607C00765000 | 2024-05-06 9:34AM EDT | 2024-06-07 | 153.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240614C00765000 | 2024-05-06 1:32PM EDT | 2024-06-14 | 170.61 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA240621C00765000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 175.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719C00765000 | 2024-05-06 10:20AM EDT | 2024-07-19 | 178.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250221C00765000 | 2024-04-26 3:04PM EDT | 2025-02-21 | 226.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00765000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 25.00% |
| NVDA240517P00765000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 25.00% |
| NVDA240524P00765000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| NVDA240531P00765000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 8.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| NVDA240607P00765000 | 2024-05-06 3:15PM EDT | 2024-06-07 | 11.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NVDA240614P00765000 | 2024-05-06 1:38PM EDT | 2024-06-14 | 13.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA240621P00765000 | 2024-05-06 3:05PM EDT | 2024-06-21 | 15.40 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| NVDA240719P00765000 | 2024-05-06 12:49PM EDT | 2024-07-19 | 22.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA250221P00765000 | 2024-05-03 1:29PM EDT | 2025-02-21 | 79.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.