NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:735.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00735000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 153.40 | 152.85 | 155.00 | +32.15 | +26.52% | 125 | 196 | 80.40% |
| NVDA240517C00735000 | 2024-05-03 12:39PM EDT | 2024-05-17 | 154.90 | 154.50 | 155.95 | +28.05 | +22.11% | 25 | 580 | 63.60% |
| NVDA240524C00735000 | 2024-05-02 2:13PM EDT | 2024-05-24 | 135.26 | 162.05 | 163.30 | 0.00 | - | 11 | 555 | 74.20% |
| NVDA240531C00735000 | 2024-04-29 11:00AM EDT | 2024-05-31 | 152.45 | 164.50 | 165.85 | 0.00 | - | 2 | 4 | 68.82% |
| NVDA240621C00735000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 172.70 | 172.65 | 173.80 | +26.59 | +18.20% | 17 | 1,265 | 62.17% |
| NVDA240719C00735000 | 2024-05-02 11:32AM EDT | 2024-07-19 | 151.05 | 182.65 | 183.85 | 0.00 | - | 3 | 25 | 58.63% |
| NVDA250221C00735000 | 2024-04-24 11:54AM EDT | 2025-02-21 | 195.95 | 250.90 | 253.35 | 0.00 | - | 4 | 36 | 57.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00735000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.30 | 0.29 | 0.41 | -0.49 | -62.03% | 741 | 383 | 67.29% |
| NVDA240517P00735000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.07 | 0.95 | 1.20 | -1.13 | -51.36% | 452 | 2,767 | 54.46% |
| NVDA240524P00735000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 7.47 | 7.25 | 7.55 | -4.38 | -36.96% | 91 | 401 | 68.01% |
| NVDA240531P00735000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 9.40 | 8.90 | 9.45 | -5.77 | -38.04% | 338 | 108 | 62.47% |
| NVDA240607P00735000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 11.28 | 11.15 | 11.50 | -7.55 | -40.10% | 32 | 55 | 59.58% |
| NVDA240614P00735000 | 2024-05-03 3:57PM EDT | 2024-06-14 | 13.66 | 13.15 | 13.90 | +13.66 | - | 15 | - | 57.65% |
| NVDA240621P00735000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 15.22 | 14.95 | 15.25 | -5.40 | -26.19% | 65 | 812 | 55.43% |
| NVDA240719P00735000 | 2024-05-03 3:03PM EDT | 2024-07-19 | 22.05 | 21.35 | 21.95 | -5.87 | -21.02% | 2 | 45 | 50.63% |
| NVDA250221P00735000 | 2024-03-11 10:18AM EDT | 2025-02-21 | 83.55 | 71.50 | 72.65 | 0.00 | - | 1 | 102 | 47.25% |
© 2024 Yahoo. All rights reserved.