NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:875.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00875000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 72.25 | 72.45 | 73.40 | -15.50 | -17.66% | 306 | 646 | 87.73% |
| NVDA240531C00875000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 78.25 | 76.95 | 77.95 | -18.71 | -19.30% | 10 | 230 | 69.11% |
| NVDA240607C00875000 | 2024-05-17 3:06PM EDT | 2024-06-07 | 83.80 | 82.00 | 83.05 | -11.45 | -12.02% | 82 | 127 | 62.80% |
| NVDA240614C00875000 | 2024-05-16 3:10PM EDT | 2024-06-14 | 106.15 | 86.95 | 88.30 | 0.00 | - | 1 | 16 | 59.86% |
| NVDA240621C00875000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 91.01 | 89.90 | 92.60 | -14.93 | -14.09% | 36 | 2,629 | 56.99% |
| NVDA240628C00875000 | 2024-05-15 1:06PM EDT | 2024-06-28 | 101.00 | 94.30 | 96.25 | -8.10 | -7.42% | 1 | 2 | 55.50% |
| NVDA240719C00875000 | 2024-05-17 1:29PM EDT | 2024-07-19 | 110.00 | 104.85 | 105.80 | -10.00 | -8.33% | 6 | 269 | 52.35% |
| NVDA241220C00875000 | 2024-05-17 2:01PM EDT | 2024-12-20 | 176.00 | 172.75 | 174.50 | -14.74 | -7.73% | 3 | 74 | 53.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00875000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 21.88 | 21.65 | 22.40 | +4.98 | +29.47% | 1,107 | 998 | 85.24% |
| NVDA240531P00875000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 26.44 | 25.50 | 26.60 | +6.04 | +29.61% | 175 | 308 | 66.61% |
| NVDA240607P00875000 | 2024-05-17 3:47PM EDT | 2024-06-07 | 30.08 | 29.35 | 31.00 | +6.23 | +26.12% | 44 | 87 | 59.61% |
| NVDA240614P00875000 | 2024-05-17 3:36PM EDT | 2024-06-14 | 33.73 | 33.85 | 34.70 | +5.33 | +18.77% | 20 | 150 | 56.05% |
| NVDA240621P00875000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 37.00 | 36.30 | 37.70 | +7.65 | +26.06% | 108 | 1,004 | 52.75% |
| NVDA240628P00875000 | 2024-05-16 12:19PM EDT | 2024-06-28 | 34.08 | 33.10 | 34.20 | +1.62 | +4.99% | 8 | 5 | 45.70% |
| NVDA240719P00875000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 47.50 | 47.00 | 47.65 | +8.00 | +20.25% | 20 | 157 | 46.85% |
| NVDA241220P00875000 | 2024-05-17 1:08PM EDT | 2024-12-20 | 93.20 | 95.75 | 96.80 | +4.20 | +4.72% | 13 | 42 | 43.60% |
© 2024 Yahoo. All rights reserved.