NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:865.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00865000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 34.44 | 0.00 | 0.00 | 0.00 | - | 1,163 | 732 | 0.00% |
| NVDA240517C00865000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 43.71 | 0.00 | 0.00 | 0.00 | - | 925 | 1,801 | 0.00% |
| NVDA240524C00865000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 68.73 | 0.00 | 0.00 | 0.00 | - | 102 | 238 | 0.00% |
| NVDA240531C00865000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 72.65 | 0.00 | 0.00 | 0.00 | - | 62 | 118 | 0.00% |
| NVDA240607C00865000 | 2024-05-03 2:12PM EDT | 2024-06-07 | 79.86 | 0.00 | 0.00 | 0.00 | - | 17 | 64 | 0.00% |
| NVDA240614C00865000 | 2024-05-03 3:19PM EDT | 2024-06-14 | 82.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA240621C00865000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 85.70 | 0.00 | 0.00 | 0.00 | - | 156 | 566 | 0.00% |
| NVDA240719C00865000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 102.46 | 0.00 | 0.00 | 0.00 | - | 15 | 148 | 0.00% |
| NVDA241220C00865000 | 2024-05-03 11:46AM EDT | 2024-12-20 | 161.30 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00865000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 10.99 | 0.00 | 0.00 | 0.00 | - | 3,033 | 1,050 | 6.25% |
| NVDA240517P00865000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 19.84 | 0.00 | 0.00 | 0.00 | - | 785 | 1,358 | 3.13% |
| NVDA240524P00865000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 43.60 | 0.00 | 0.00 | 0.00 | - | 223 | 661 | 3.13% |
| NVDA240531P00865000 | 2024-05-03 3:33PM EDT | 2024-05-31 | 47.50 | 0.00 | 0.00 | 0.00 | - | 22 | 118 | 1.56% |
| NVDA240607P00865000 | 2024-05-03 2:47PM EDT | 2024-06-07 | 50.47 | 0.00 | 0.00 | 0.00 | - | 36 | 128 | 1.56% |
| NVDA240614P00865000 | 2024-05-03 1:33PM EDT | 2024-06-14 | 55.49 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 1.56% |
| NVDA240621P00865000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 57.53 | 0.00 | 0.00 | 0.00 | - | 100 | 484 | 1.56% |
| NVDA240719P00865000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 67.20 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 1.56% |
| NVDA241220P00865000 | 2024-05-03 11:03AM EDT | 2024-12-20 | 117.72 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.78% |
© 2024 Yahoo. All rights reserved.