NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:805.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00805000 | 2024-05-07 12:08PM EDT | 2024-05-10 | 107.61 | 106.30 | 107.70 | -7.24 | -6.30% | 18 | 363 | 49.12% |
| NVDA240517C00805000 | 2024-05-07 12:17PM EDT | 2024-05-17 | 111.80 | 108.80 | 110.05 | -7.00 | -5.89% | 67 | 732 | 49.95% |
| NVDA240524C00805000 | 2024-05-06 3:07PM EDT | 2024-05-24 | 114.17 | 122.20 | 123.30 | -17.89 | -13.55% | 11 | 189 | 68.83% |
| NVDA240531C00805000 | 2024-05-07 11:02AM EDT | 2024-05-31 | 121.72 | 125.55 | 126.60 | -10.58 | -8.00% | 6 | 71 | 63.48% |
| NVDA240607C00805000 | 2024-05-07 9:38AM EDT | 2024-06-07 | 135.00 | 129.35 | 130.95 | -3.00 | -2.17% | 2 | 18 | 61.35% |
| NVDA240614C00805000 | 2024-05-06 11:28AM EDT | 2024-06-14 | 140.05 | 133.10 | 135.05 | 0.00 | - | 4 | 2 | 59.97% |
| NVDA240621C00805000 | 2024-05-07 11:24AM EDT | 2024-06-21 | 132.80 | 136.65 | 137.95 | -10.39 | -7.26% | 30 | 424 | 58.46% |
| NVDA240719C00805000 | 2024-05-06 10:02AM EDT | 2024-07-19 | 141.50 | 148.90 | 149.90 | -12.75 | -8.27% | 2 | 65 | 55.30% |
| NVDA241220C00805000 | 2024-05-01 12:11PM EDT | 2024-12-20 | 151.65 | 209.55 | 211.05 | 0.00 | - | 30 | 30 | 56.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00805000 | 2024-05-07 12:33PM EDT | 2024-05-10 | 0.31 | 0.30 | 0.32 | -0.14 | -31.11% | 894 | 1,672 | 56.54% |
| NVDA240517P00805000 | 2024-05-07 12:34PM EDT | 2024-05-17 | 1.84 | 1.83 | 1.87 | +0.03 | +1.66% | 344 | 1,675 | 46.95% |
| NVDA240524P00805000 | 2024-05-07 12:30PM EDT | 2024-05-24 | 13.95 | 14.05 | 14.40 | +0.34 | +2.50% | 242 | 333 | 67.10% |
| NVDA240531P00805000 | 2024-05-07 12:32PM EDT | 2024-05-31 | 16.88 | 16.85 | 17.20 | +0.74 | +4.58% | 30 | 1,673 | 61.29% |
| NVDA240607P00805000 | 2024-05-07 10:20AM EDT | 2024-06-07 | 23.35 | 19.85 | 20.35 | +4.66 | +24.93% | 7 | 39 | 58.23% |
| NVDA240614P00805000 | 2024-05-07 12:24PM EDT | 2024-06-14 | 22.67 | 22.60 | 23.55 | +0.32 | +1.43% | 6 | 12 | 56.17% |
| NVDA240621P00805000 | 2024-05-07 12:12PM EDT | 2024-06-21 | 24.97 | 25.25 | 25.60 | +0.87 | +3.61% | 38 | 363 | 54.15% |
| NVDA240719P00805000 | 2024-05-07 12:24PM EDT | 2024-07-19 | 33.40 | 33.80 | 34.40 | +0.83 | +2.55% | 50 | 142 | 49.73% |
| NVDA241220P00805000 | 2024-05-07 12:21PM EDT | 2024-12-20 | 76.75 | 76.85 | 77.65 | -26.75 | -25.85% | 22 | 9 | 46.15% |
© 2024 Yahoo. All rights reserved.