NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:815.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00815000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 74.55 | 0.00 | 0.00 | 0.00 | - | 44 | 337 | 0.00% |
| NVDA240517C00815000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 80.85 | 0.00 | 0.00 | 0.00 | - | 705 | 1,553 | 0.00% |
| NVDA240524C00815000 | 2024-05-03 2:01PM EDT | 2024-05-24 | 99.99 | 0.00 | 0.00 | 0.00 | - | 15 | 124 | 0.00% |
| NVDA240531C00815000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 102.45 | 0.00 | 0.00 | 0.00 | - | 112 | 227 | 0.00% |
| NVDA240607C00815000 | 2024-05-03 1:18PM EDT | 2024-06-07 | 110.00 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| NVDA240621C00815000 | 2024-05-03 1:35PM EDT | 2024-06-21 | 116.35 | 0.00 | 0.00 | 0.00 | - | 15 | 566 | 0.00% |
| NVDA240719C00815000 | 2024-05-03 10:19AM EDT | 2024-07-19 | 121.65 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| NVDA241220C00815000 | 2024-05-03 10:43AM EDT | 2024-12-20 | 185.06 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00815000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1,665 | 1,686 | 12.50% |
| NVDA240517P00815000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 934 | 1,878 | 12.50% |
| NVDA240524P00815000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 23.84 | 0.00 | 0.00 | 0.00 | - | 22 | 259 | 6.25% |
| NVDA240531P00815000 | 2024-05-03 3:17PM EDT | 2024-05-31 | 27.66 | 0.00 | 0.00 | 0.00 | - | 92 | 229 | 6.25% |
| NVDA240607P00815000 | 2024-05-03 1:15PM EDT | 2024-06-07 | 31.04 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 6.25% |
| NVDA240614P00815000 | 2024-05-03 12:26PM EDT | 2024-06-14 | 35.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| NVDA240621P00815000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 36.62 | 0.00 | 0.00 | 0.00 | - | 49 | 543 | 6.25% |
| NVDA240719P00815000 | 2024-05-03 1:11PM EDT | 2024-07-19 | 45.93 | 0.00 | 0.00 | 0.00 | - | 9 | 125 | 3.13% |
| NVDA241220P00815000 | 2024-04-29 12:44PM EDT | 2024-12-20 | 96.25 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 1.56% |
© 2024 Yahoo. All rights reserved.