NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:875.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00875000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 16.52 | 0.00 | 0.00 | 0.00 | - | 2,223 | 0 | 0.00% |
| NVDA240517C00875000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 30.46 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 0.00% |
| NVDA240524C00875000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 58.46 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| NVDA240531C00875000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 63.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA240607C00875000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 67.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240614C00875000 | 2024-05-08 10:55AM EDT | 2024-06-14 | 85.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00875000 | 2024-05-09 3:32PM EDT | 2024-06-21 | 75.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240628C00875000 | 2024-05-09 9:45AM EDT | 2024-06-28 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| NVDA240719C00875000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 89.00 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| NVDA241220C00875000 | 2024-05-09 10:23AM EDT | 2024-12-20 | 156.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00875000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 3.85 | 0.00 | 0.00 | 0.00 | - | 19,448 | 0 | 6.25% |
| NVDA240517P00875000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2,608 | 0 | 1.56% |
| NVDA240524P00875000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 44.05 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| NVDA240531P00875000 | 2024-05-09 2:56PM EDT | 2024-05-31 | 45.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| NVDA240607P00875000 | 2024-05-09 1:59PM EDT | 2024-06-07 | 51.18 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| NVDA240614P00875000 | 2024-05-09 2:18PM EDT | 2024-06-14 | 54.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| NVDA240621P00875000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 57.27 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.78% |
| NVDA240719P00875000 | 2024-05-09 2:31PM EDT | 2024-07-19 | 66.66 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.78% |
| NVDA241220P00875000 | 2024-05-09 10:21AM EDT | 2024-12-20 | 117.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.