NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:785.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00785000 | 2024-05-10 3:21PM EDT | 2024-05-10 | 111.00 | 112.35 | 116.15 | +1.07 | +0.97% | 39 | 94 | 128.76% |
| NVDA240517C00785000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 115.50 | 112.90 | 115.85 | +10.23 | +9.72% | 61 | 966 | 60.00% |
| NVDA240524C00785000 | 2024-05-10 2:59PM EDT | 2024-05-24 | 125.40 | 124.30 | 126.40 | +4.40 | +3.64% | 3 | 75 | 71.72% |
| NVDA240531C00785000 | 2024-05-10 12:54PM EDT | 2024-05-31 | 127.70 | 127.20 | 128.60 | -8.33 | -6.12% | 4 | 121 | 63.87% |
| NVDA240607C00785000 | 2024-05-09 3:50PM EDT | 2024-06-07 | 138.83 | 130.45 | 132.65 | +14.08 | +11.29% | 1 | 10 | 61.07% |
| NVDA240614C00785000 | 2024-05-10 9:55AM EDT | 2024-06-14 | 144.20 | 134.10 | 136.20 | +12.25 | +9.28% | 2 | 4 | 59.38% |
| NVDA240621C00785000 | 2024-05-10 3:18PM EDT | 2024-06-21 | 137.25 | 137.05 | 139.20 | +5.80 | +4.41% | 5 | 527 | 57.66% |
| NVDA240719C00785000 | 2024-05-07 2:18PM EDT | 2024-07-19 | 158.70 | 147.35 | 150.65 | 0.00 | - | 8 | 47 | 53.86% |
| NVDA241220C00785000 | 2024-05-09 9:34AM EDT | 2024-12-20 | 217.35 | 208.10 | 209.75 | 0.00 | - | 1 | 21 | 55.49% |
| NVDA250221C00785000 | 2024-04-24 9:54AM EDT | 2025-02-21 | 179.83 | 225.45 | 228.15 | 0.00 | - | 1 | 32 | 55.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00785000 | 2024-05-10 3:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 280 | 2,870 | 78.13% |
| NVDA240517P00785000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.37 | 0.35 | 0.40 | -0.96 | -72.18% | 716 | 1,909 | 44.41% |
| NVDA240524P00785000 | 2024-05-10 3:48PM EDT | 2024-05-24 | 9.25 | 9.10 | 9.45 | -4.25 | -31.48% | 121 | 396 | 66.32% |
| NVDA240531P00785000 | 2024-05-10 1:34PM EDT | 2024-05-31 | 12.15 | 11.45 | 11.85 | -3.30 | -21.36% | 4 | 138 | 59.38% |
| NVDA240607P00785000 | 2024-05-10 2:09PM EDT | 2024-06-07 | 14.48 | 13.95 | 14.45 | -2.84 | -16.40% | 25 | 118 | 55.76% |
| NVDA240614P00785000 | 2024-05-10 9:42AM EDT | 2024-06-14 | 16.75 | 16.65 | 17.75 | -5.60 | -25.06% | 6 | 13 | 54.08% |
| NVDA240621P00785000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 19.47 | 18.90 | 19.35 | -3.93 | -16.79% | 63 | 729 | 51.76% |
| NVDA240719P00785000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 26.86 | 26.75 | 27.15 | -4.63 | -14.70% | 9 | 180 | 47.26% |
| NVDA241220P00785000 | 2024-05-01 12:05PM EDT | 2024-12-20 | 101.00 | 68.90 | 69.70 | 0.00 | - | 1 | 8 | 45.04% |
| NVDA250221P00785000 | 2024-05-06 9:51AM EDT | 2025-02-21 | 81.30 | 80.00 | 81.05 | 0.00 | - | 1 | 8 | 43.96% |
© 2024 Yahoo. All rights reserved.