NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:935.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00935000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 7.20 | 7.15 | 7.45 | -0.80 | -10.00% | 3,893 | 2,243 | 40.90% |
| NVDA240524C00935000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 34.85 | 34.25 | 35.90 | +1.35 | +4.03% | 274 | 811 | 71.48% |
| NVDA240531C00935000 | 2024-05-10 3:40PM EDT | 2024-05-31 | 39.03 | 38.75 | 39.70 | +1.48 | +3.94% | 24 | 142 | 63.28% |
| NVDA240607C00935000 | 2024-05-10 3:31PM EDT | 2024-06-07 | 43.63 | 43.35 | 44.50 | +2.61 | +6.36% | 6 | 47 | 59.60% |
| NVDA240614C00935000 | 2024-05-10 9:50AM EDT | 2024-06-14 | 56.63 | 48.00 | 49.45 | +9.99 | +21.42% | 1 | 16 | 57.68% |
| NVDA240621C00935000 | 2024-05-10 3:18PM EDT | 2024-06-21 | 51.70 | 51.40 | 52.60 | +2.00 | +4.02% | 93 | 370 | 55.37% |
| NVDA240719C00935000 | 2024-05-10 2:19PM EDT | 2024-07-19 | 67.25 | 65.20 | 66.25 | +4.10 | +6.49% | 5 | 88 | 51.66% |
| NVDA241220C00935000 | 2024-05-10 9:55AM EDT | 2024-12-20 | 140.55 | 133.85 | 135.05 | -0.56 | -0.40% | 3 | 19 | 53.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00935000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 42.55 | 41.50 | 43.30 | -11.84 | -21.77% | 131 | 612 | 39.97% |
| NVDA240524P00935000 | 2024-05-10 11:24AM EDT | 2024-05-24 | 71.00 | 68.45 | 69.85 | -8.00 | -10.13% | 2 | 33 | 68.35% |
| NVDA240531P00935000 | 2024-05-10 3:09PM EDT | 2024-05-31 | 74.00 | 70.95 | 73.35 | -2.40 | -3.14% | 4 | 116 | 59.38% |
| NVDA240607P00935000 | 2024-05-10 3:20PM EDT | 2024-06-07 | 77.59 | 75.55 | 77.80 | -5.19 | -6.27% | 6 | 13 | 56.07% |
| NVDA240614P00935000 | 2024-05-06 9:35AM EDT | 2024-06-14 | 85.80 | 78.45 | 81.35 | 0.00 | - | - | 1 | 53.09% |
| NVDA240621P00935000 | 2024-05-10 10:25AM EDT | 2024-06-21 | 84.84 | 82.50 | 83.55 | -6.76 | -7.38% | 2 | 137 | 51.07% |
| NVDA240719P00935000 | 2024-05-10 9:41AM EDT | 2024-07-19 | 91.05 | 92.65 | 93.75 | -9.52 | -9.47% | 2 | 50 | 46.44% |
| NVDA241220P00935000 | 2024-05-08 1:43PM EDT | 2024-12-20 | 144.65 | 141.60 | 142.70 | 0.00 | - | 9 | 34 | 43.41% |
© 2024 Yahoo. All rights reserved.