NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Strike:965.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00965000 | 2024-05-03 10:27AM EDT | 2024-05-03 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 326 | 2,450 | 61.72% |
| NVDA240510C00965000 | 2024-05-03 10:30AM EDT | 2024-05-10 | 2.39 | 2.31 | 2.44 | +0.59 | +32.78% | 465 | 735 | 44.45% |
| NVDA240517C00965000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 7.35 | 7.05 | 7.55 | +1.85 | +33.64% | 211 | 1,201 | 45.56% |
| NVDA240524C00965000 | 2024-05-03 10:13AM EDT | 2024-05-24 | 27.00 | 25.90 | 26.40 | +4.85 | +21.90% | 3 | 240 | 64.60% |
| NVDA240531C00965000 | 2024-05-03 10:05AM EDT | 2024-05-31 | 32.40 | 30.50 | 30.90 | +5.85 | +22.03% | 4 | 51 | 61.35% |
| NVDA240607C00965000 | 2024-05-02 11:00AM EDT | 2024-06-07 | 33.15 | 33.75 | 34.45 | +6.42 | +24.02% | 1 | 15 | 58.42% |
| NVDA240621C00965000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 43.65 | 41.30 | 41.75 | +7.40 | +20.41% | 10 | 382 | 55.65% |
| NVDA240719C00965000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 54.09 | 54.05 | 54.55 | +8.09 | +17.59% | 1 | 12 | 52.73% |
| NVDA241220C00965000 | 2024-04-26 3:36PM EDT | 2024-12-20 | 119.20 | 117.35 | 118.55 | 0.00 | - | 14 | 9 | 53.43% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00965000 | 2024-05-02 3:41PM EDT | 2024-05-03 | 104.65 | 85.30 | 90.25 | 0.00 | - | 12 | 0 | 156.64% |
| NVDA240510P00965000 | 2024-05-03 9:34AM EDT | 2024-05-10 | 91.95 | 85.95 | 88.10 | -14.05 | -13.25% | 2 | 129 | 52.82% |
| NVDA240517P00965000 | 2024-05-03 10:16AM EDT | 2024-05-17 | 91.10 | 90.80 | 92.75 | -18.20 | -16.65% | 2 | 238 | 51.11% |
| NVDA240524P00965000 | 2024-04-26 1:39PM EDT | 2024-05-24 | 116.41 | 108.15 | 110.00 | 0.00 | - | 1 | 2 | 65.19% |
| NVDA240621P00965000 | 2024-04-26 11:08AM EDT | 2024-06-21 | 131.05 | 121.95 | 123.80 | 0.00 | - | 2 | 106 | 54.74% |
| NVDA240719P00965000 | 2024-05-01 12:18PM EDT | 2024-07-19 | 171.50 | 129.55 | 130.95 | 0.00 | - | 2 | 1 | 49.04% |
© 2024 Yahoo. All rights reserved.