NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:775.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00775000 | 2024-05-02 3:25PM EDT | 2024-05-03 | 85.75 | 82.35 | 84.90 | +19.80 | +30.02% | 98 | 512 | 101.47% |
| NVDA240510C00775000 | 2024-05-02 2:33PM EDT | 2024-05-10 | 88.01 | 85.90 | 87.30 | +21.96 | +33.25% | 8 | 514 | 55.38% |
| NVDA240517C00775000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 90.70 | 90.15 | 91.50 | +19.20 | +26.85% | 373 | 10,316 | 52.09% |
| NVDA240524C00775000 | 2024-05-02 3:22PM EDT | 2024-05-24 | 107.74 | 106.60 | 107.90 | +17.49 | +19.38% | 3 | 71 | 70.33% |
| NVDA240531C00775000 | 2024-05-02 3:22PM EDT | 2024-05-31 | 111.07 | 110.00 | 111.55 | +23.07 | +26.22% | 1 | 44 | 65.79% |
| NVDA240607C00775000 | 2024-05-02 2:32PM EDT | 2024-06-07 | 110.73 | 113.70 | 115.45 | +19.94 | +21.96% | 3 | 3 | 63.35% |
| NVDA240621C00775000 | 2024-04-29 3:46PM EDT | 2024-06-21 | 135.90 | 119.55 | 123.20 | 0.00 | - | 4 | 1,506 | 60.14% |
| NVDA240719C00775000 | 2024-05-01 12:08PM EDT | 2024-07-19 | 105.10 | 132.10 | 133.70 | 0.00 | - | 5 | 31 | 56.59% |
| NVDA241220C00775000 | 2024-04-22 9:42AM EDT | 2024-12-20 | 188.85 | 189.90 | 192.00 | +46.85 | +32.99% | 3 | 20 | 56.57% |
| NVDA250221C00775000 | 2024-04-19 3:03PM EDT | 2025-02-21 | 150.80 | 206.60 | 209.45 | 0.00 | - | 8 | 145 | 56.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00775000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.18 | 0.15 | 0.20 | -1.04 | -85.25% | 2,980 | 3,188 | 87.89% |
| NVDA240510P00775000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 2.33 | 2.23 | 2.43 | -3.82 | -62.11% | 629 | 1,152 | 50.02% |
| NVDA240517P00775000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 5.85 | 5.55 | 5.80 | -5.28 | -47.44% | 539 | 3,100 | 47.39% |
| NVDA240524P00775000 | 2024-05-02 1:09PM EDT | 2024-05-24 | 21.00 | 20.80 | 21.20 | -6.24 | -22.91% | 56 | 607 | 65.67% |
| NVDA240531P00775000 | 2024-05-02 3:44PM EDT | 2024-05-31 | 23.62 | 23.60 | 24.25 | -7.21 | -23.39% | 23 | 129 | 61.06% |
| NVDA240607P00775000 | 2024-05-02 3:23PM EDT | 2024-06-07 | 26.77 | 26.55 | 27.30 | -10.80 | -28.75% | 5 | 47 | 58.28% |
| NVDA240621P00775000 | 2024-05-02 2:09PM EDT | 2024-06-21 | 33.49 | 31.80 | 32.55 | -5.26 | -13.57% | 81 | 1,871 | 54.50% |
| NVDA240719P00775000 | 2024-05-02 12:59PM EDT | 2024-07-19 | 44.25 | 40.20 | 40.85 | +0.34 | +0.77% | 1 | 176 | 50.12% |
| NVDA241220P00775000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 85.22 | 81.05 | 82.05 | 0.00 | - | 611 | 618 | 46.14% |
| NVDA250221P00775000 | 2024-04-23 2:03PM EDT | 2025-02-21 | 99.39 | 91.40 | 92.70 | 0.00 | - | 3 | 14 | 44.76% |
© 2024 Yahoo. All rights reserved.