NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:715.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00715000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 184.95 | 182.65 | 185.85 | +9.95 | +5.69% | 37 | 280 | 76.56% |
| NVDA240524C00715000 | 2024-05-09 10:46AM EDT | 2024-05-24 | 177.90 | 187.05 | 189.30 | 0.00 | - | 3 | 8 | 81.69% |
| NVDA240531C00715000 | 2024-05-10 11:01AM EDT | 2024-05-31 | 190.50 | 188.60 | 190.80 | +33.89 | +21.64% | 2 | 3 | 71.84% |
| NVDA240607C00715000 | 2024-05-08 2:34PM EDT | 2024-06-07 | 199.50 | 189.50 | 192.85 | 0.00 | - | 1 | 2 | 66.05% |
| NVDA240621C00715000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 194.32 | 194.85 | 197.10 | +6.32 | +3.36% | 44 | 720 | 62.63% |
| NVDA240719C00715000 | 2024-05-09 10:59AM EDT | 2024-07-19 | 198.75 | 203.30 | 205.30 | 0.00 | - | 4 | 37 | 58.20% |
| NVDA250221C00715000 | 2024-05-06 3:38PM EDT | 2025-02-21 | 289.90 | 267.85 | 270.75 | 0.00 | - | 2 | 99 | 57.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00715000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.11 | -0.16 | -57.14% | 119 | 1,633 | 63.67% |
| NVDA240524P00715000 | 2024-05-10 3:00PM EDT | 2024-05-24 | 2.45 | 2.30 | 2.45 | -1.30 | -34.67% | 39 | 597 | 71.31% |
| NVDA240531P00715000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 3.40 | 3.25 | 3.50 | -1.65 | -32.67% | 8 | 389 | 62.76% |
| NVDA240607P00715000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 4.65 | 4.35 | 4.70 | -1.77 | -27.57% | 20 | 116 | 58.18% |
| NVDA240614P00715000 | 2024-05-10 3:45PM EDT | 2024-06-14 | 6.32 | 5.95 | 6.55 | -1.88 | -22.93% | 8 | 63 | 56.46% |
| NVDA240621P00715000 | 2024-05-10 2:34PM EDT | 2024-06-21 | 7.25 | 7.20 | 7.55 | -1.85 | -20.33% | 49 | 452 | 53.90% |
| NVDA240719P00715000 | 2024-05-10 1:54PM EDT | 2024-07-19 | 12.50 | 12.10 | 12.40 | -2.60 | -17.22% | 9 | 144 | 48.79% |
| NVDA250221P00715000 | 2024-04-23 3:34PM EDT | 2025-02-21 | 73.30 | 54.75 | 55.55 | 0.00 | - | 13 | 14 | 44.93% |
© 2024 Yahoo. All rights reserved.