NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:825.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00825000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 76.75 | 74.80 | 77.35 | +9.25 | +13.70% | 486 | 1,348 | 52.06% |
| NVDA240524C00825000 | 2024-05-10 3:38PM EDT | 2024-05-24 | 92.60 | 93.35 | 94.50 | +6.15 | +7.11% | 13 | 437 | 71.88% |
| NVDA240531C00825000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 97.80 | 96.10 | 99.00 | -4.25 | -4.16% | 11 | 322 | 63.92% |
| NVDA240607C00825000 | 2024-05-09 10:14AM EDT | 2024-06-07 | 98.70 | 100.25 | 103.05 | 0.00 | - | 1 | 65 | 60.34% |
| NVDA240621C00825000 | 2024-05-10 2:18PM EDT | 2024-06-21 | 110.95 | 108.15 | 110.60 | +2.65 | +2.45% | 40 | 508 | 56.73% |
| NVDA240719C00825000 | 2024-05-09 1:04PM EDT | 2024-07-19 | 122.55 | 120.80 | 122.90 | +0.50 | +0.41% | 5 | 125 | 52.99% |
| NVDA241220C00825000 | 2024-05-06 2:37PM EDT | 2024-12-20 | 205.50 | 185.30 | 187.25 | 0.00 | - | 6 | 51 | 54.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00825000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.48 | 1.41 | 1.66 | -3.07 | -67.47% | 8,333 | 4,471 | 42.60% |
| NVDA240524P00825000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 19.01 | 17.55 | 18.45 | -4.59 | -19.45% | 127 | 548 | 68.01% |
| NVDA240531P00825000 | 2024-05-10 3:31PM EDT | 2024-05-31 | 21.97 | 21.15 | 21.95 | -5.38 | -19.67% | 76 | 312 | 60.74% |
| NVDA240607P00825000 | 2024-05-10 2:16PM EDT | 2024-06-07 | 24.89 | 24.40 | 25.05 | -4.06 | -14.02% | 20 | 74 | 56.54% |
| NVDA240614P00825000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 28.20 | 27.65 | 28.65 | -8.07 | -22.25% | 12 | 8 | 54.28% |
| NVDA240621P00825000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 30.85 | 30.30 | 30.85 | -5.08 | -14.14% | 46 | 750 | 51.92% |
| NVDA240719P00825000 | 2024-05-10 11:52AM EDT | 2024-07-19 | 40.30 | 39.55 | 40.00 | -5.82 | -12.62% | 105 | 217 | 47.18% |
| NVDA241220P00825000 | 2024-05-08 3:15PM EDT | 2024-12-20 | 87.73 | 85.45 | 86.30 | 0.00 | - | 11 | 75 | 44.66% |
© 2024 Yahoo. All rights reserved.