NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:825.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00825000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 66.35 | 0.00 | 0.00 | 0.00 | - | 258 | 697 | 0.00% |
| NVDA240517C00825000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 73.45 | 0.00 | 0.00 | 0.00 | - | 515 | 1,492 | 0.00% |
| NVDA240524C00825000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 92.40 | 0.00 | 0.00 | 0.00 | - | 45 | 444 | 0.00% |
| NVDA240531C00825000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 99.01 | 0.00 | 0.00 | 0.00 | - | 95 | 340 | 0.00% |
| NVDA240607C00825000 | 2024-05-03 2:36PM EDT | 2024-06-07 | 104.85 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 0.00% |
| NVDA240621C00825000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 109.05 | 0.00 | 0.00 | 0.00 | - | 49 | 512 | 0.00% |
| NVDA240719C00825000 | 2024-05-03 9:58AM EDT | 2024-07-19 | 121.89 | 0.00 | 0.00 | 0.00 | - | 12 | 164 | 0.00% |
| NVDA241220C00825000 | 2024-05-03 3:10PM EDT | 2024-12-20 | 184.97 | 0.00 | 0.00 | 0.00 | - | 46 | 46 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00825000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3,563 | 3,328 | 12.50% |
| NVDA240517P00825000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 8.29 | 0.00 | 0.00 | 0.00 | - | 1,068 | 3,044 | 6.25% |
| NVDA240524P00825000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 27.15 | 0.00 | 0.00 | 0.00 | - | 143 | 361 | 6.25% |
| NVDA240531P00825000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 30.87 | 0.00 | 0.00 | 0.00 | - | 113 | 269 | 6.25% |
| NVDA240607P00825000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 34.34 | 0.00 | 0.00 | 0.00 | - | 26 | 41 | 6.25% |
| NVDA240614P00825000 | 2024-05-03 2:28PM EDT | 2024-06-14 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NVDA240621P00825000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 39.45 | 0.00 | 0.00 | 0.00 | - | 50 | 364 | 3.13% |
| NVDA240719P00825000 | 2024-05-03 12:36PM EDT | 2024-07-19 | 50.73 | 0.00 | 0.00 | 0.00 | - | 7 | 197 | 3.13% |
| NVDA241220P00825000 | 2024-05-01 9:57AM EDT | 2024-12-20 | 111.50 | 0.00 | 0.00 | 0.00 | - | 27 | 46 | 1.56% |
© 2024 Yahoo. All rights reserved.