NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:835.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00835000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 100.32 | 100.70 | 101.80 | -22.05 | -18.02% | 1,089 | 292 | 86.35% |
| NVDA240531C00835000 | 2024-05-17 2:53PM EDT | 2024-05-31 | 103.87 | 104.65 | 105.70 | -18.93 | -15.42% | 6 | 236 | 68.97% |
| NVDA240607C00835000 | 2024-05-17 10:22AM EDT | 2024-06-07 | 109.35 | 109.15 | 110.15 | -20.80 | -15.98% | 9 | 88 | 63.19% |
| NVDA240614C00835000 | 2024-05-17 10:20AM EDT | 2024-06-14 | 120.15 | 113.40 | 114.80 | -13.32 | -9.98% | 11 | 10 | 60.37% |
| NVDA240621C00835000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 117.30 | 117.00 | 118.15 | -19.70 | -14.38% | 12 | 570 | 57.82% |
| NVDA240719C00835000 | 2024-05-17 2:27PM EDT | 2024-07-19 | 127.70 | 129.95 | 130.85 | -22.50 | -14.98% | 5 | 168 | 53.19% |
| NVDA241220C00835000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 178.00 | 194.10 | 195.85 | 0.00 | - | 1 | 37 | 54.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00835000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 10.68 | 10.15 | 10.60 | +2.74 | +34.51% | 1,256 | 1,047 | 83.08% |
| NVDA240531P00835000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 13.05 | 13.45 | 13.90 | +2.85 | +27.94% | 186 | 345 | 65.60% |
| NVDA240607P00835000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 17.38 | 17.00 | 17.55 | +4.93 | +39.60% | 22 | 107 | 59.27% |
| NVDA240614P00835000 | 2024-05-17 1:23PM EDT | 2024-06-14 | 19.06 | 20.50 | 21.25 | +3.20 | +20.18% | 8 | 32 | 56.04% |
| NVDA240621P00835000 | 2024-05-17 3:20PM EDT | 2024-06-21 | 23.05 | 23.20 | 23.65 | +4.45 | +23.92% | 94 | 486 | 53.02% |
| NVDA240628P00835000 | 2024-05-17 2:25PM EDT | 2024-06-28 | 27.80 | 25.70 | 26.55 | +6.42 | +30.03% | 15 | 38 | 51.13% |
| NVDA240719P00835000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 32.78 | 32.25 | 32.80 | +5.64 | +20.78% | 31 | 113 | 47.12% |
| NVDA241220P00835000 | 2024-05-17 9:31AM EDT | 2024-12-20 | 76.36 | 78.00 | 78.95 | +4.06 | +5.62% | 6 | 31 | 44.03% |
© 2024 Yahoo. All rights reserved.