NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:915.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00915000 | 2024-05-03 1:27PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.08 | -0.20 | -74.07% | 10,027 | 3,133 | 27.83% |
| NVDA240510C00915000 | 2024-05-03 1:27PM EDT | 2024-05-10 | 12.00 | 11.90 | 12.05 | +5.60 | +87.50% | 2,489 | 1,458 | 43.92% |
| NVDA240517C00915000 | 2024-05-03 1:24PM EDT | 2024-05-17 | 21.84 | 21.40 | 21.60 | +8.94 | +69.30% | 1,034 | 6,927 | 46.26% |
| NVDA240524C00915000 | 2024-05-03 1:10PM EDT | 2024-05-24 | 47.29 | 47.10 | 47.70 | +11.25 | +31.22% | 37 | 220 | 68.39% |
| NVDA240531C00915000 | 2024-05-03 1:25PM EDT | 2024-05-31 | 51.58 | 51.15 | 52.00 | +10.80 | +26.48% | 89 | 130 | 63.77% |
| NVDA240607C00915000 | 2024-05-03 1:25PM EDT | 2024-06-07 | 56.16 | 55.70 | 56.35 | +13.65 | +32.11% | 27 | 16 | 61.25% |
| NVDA240621C00915000 | 2024-05-03 12:09PM EDT | 2024-06-21 | 62.55 | 64.05 | 64.65 | +12.60 | +25.23% | 18 | 333 | 58.33% |
| NVDA240719C00915000 | 2024-05-03 12:15PM EDT | 2024-07-19 | 75.60 | 77.65 | 78.20 | +12.50 | +19.81% | 12 | 36 | 55.00% |
| NVDA241220C00915000 | 2024-05-03 10:28AM EDT | 2024-12-20 | 136.30 | 143.15 | 144.40 | +9.35 | +7.37% | 7 | 22 | 55.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00915000 | 2024-05-03 1:25PM EDT | 2024-05-03 | 25.95 | 24.70 | 25.60 | -31.50 | -54.83% | 42 | 291 | 0.00% |
| NVDA240510P00915000 | 2024-05-03 1:23PM EDT | 2024-05-10 | 35.79 | 35.65 | 37.35 | -23.41 | -39.54% | 34 | 71 | 38.56% |
| NVDA240517P00915000 | 2024-05-03 1:10PM EDT | 2024-05-17 | 45.95 | 44.40 | 45.35 | -22.59 | -32.96% | 13 | 552 | 40.33% |
| NVDA240524P00915000 | 2024-05-03 12:03PM EDT | 2024-05-24 | 71.50 | 69.00 | 70.10 | -33.50 | -31.90% | 5 | 59 | 61.84% |
| NVDA240531P00915000 | 2024-04-26 2:48PM EDT | 2024-05-31 | 89.97 | 72.70 | 73.65 | 0.00 | - | 5 | 7 | 57.52% |
| NVDA240621P00915000 | 2024-05-02 12:29PM EDT | 2024-06-21 | 108.60 | 83.20 | 83.75 | 0.00 | - | 73 | 243 | 51.70% |
| NVDA240719P00915000 | 2024-05-03 9:56AM EDT | 2024-07-19 | 95.80 | 92.90 | 93.55 | -19.85 | -17.16% | 9 | 15 | 47.56% |
© 2024 Yahoo. All rights reserved.