NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:925.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00925000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 8.05 | 7.70 | 8.05 | +3.18 | +65.30% | 5,070 | 1,834 | 46.97% |
| NVDA240517C00925000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 16.95 | 16.80 | 17.15 | +6.05 | +55.50% | 2,168 | 3,197 | 47.50% |
| NVDA240524C00925000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 41.05 | 41.10 | 41.95 | +9.35 | +29.50% | 111 | 738 | 68.88% |
| NVDA240531C00925000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 45.82 | 45.45 | 46.45 | +10.01 | +27.95% | 66 | 1,088 | 63.93% |
| NVDA240607C00925000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 49.83 | 49.95 | 51.00 | +9.58 | +23.80% | 23 | 30 | 61.20% |
| NVDA240614C00925000 | 2024-05-03 3:36PM EDT | 2024-06-14 | 55.03 | 54.30 | 55.50 | +55.03 | - | 13 | - | 59.48% |
| NVDA240621C00925000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 59.08 | 58.15 | 58.70 | +11.88 | +25.17% | 102 | 799 | 57.73% |
| NVDA240719C00925000 | 2024-05-03 1:18PM EDT | 2024-07-19 | 74.00 | 71.60 | 72.35 | +16.20 | +28.03% | 44 | 54 | 54.28% |
| NVDA241220C00925000 | 2024-04-30 10:43AM EDT | 2024-12-20 | 134.70 | 137.05 | 138.15 | 0.00 | - | 2 | 8 | 54.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00925000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 44.80 | 43.75 | 45.05 | -35.50 | -44.21% | 1,123 | 77 | 46.51% |
| NVDA240517P00925000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 52.93 | 51.55 | 53.45 | -22.91 | -30.21% | 61 | 2,074 | 46.08% |
| NVDA240524P00925000 | 2024-05-03 3:24PM EDT | 2024-05-24 | 76.08 | 75.20 | 76.35 | -21.57 | -22.09% | 221 | 46 | 65.30% |
| NVDA240531P00925000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 80.50 | 78.70 | 80.45 | -13.89 | -14.72% | 10 | 14 | 60.21% |
| NVDA240607P00925000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 83.24 | 82.75 | 84.10 | +83.24 | - | 1 | 0 | 57.27% |
| NVDA240621P00925000 | 2024-04-16 10:22AM EDT | 2024-06-21 | 134.02 | 88.85 | 89.80 | 0.00 | - | 5 | 346 | 52.83% |
| NVDA240719P00925000 | 2024-05-03 10:44AM EDT | 2024-07-19 | 102.60 | 99.00 | 99.85 | -30.20 | -22.74% | 2 | 15 | 48.53% |
| NVDA241220P00925000 | 2024-05-03 12:49PM EDT | 2024-12-20 | 147.03 | 145.15 | 146.55 | -14.87 | -9.18% | 2 | 26 | 44.53% |
© 2024 Yahoo. All rights reserved.