NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:805.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00805000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 84.80 | 84.65 | 85.85 | +23.18 | +37.62% | 88 | 414 | 55.75% |
| NVDA240517C00805000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 89.16 | 88.90 | 90.90 | +23.01 | +34.78% | 186 | 1,004 | 52.22% |
| NVDA240524C00805000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 106.63 | 106.00 | 107.25 | +27.43 | +34.63% | 30 | 210 | 70.51% |
| NVDA240531C00805000 | 2024-05-03 2:35PM EDT | 2024-05-31 | 114.70 | 109.60 | 110.90 | +21.77 | +23.43% | 4 | 75 | 65.36% |
| NVDA240621C00805000 | 2024-05-03 2:32PM EDT | 2024-06-21 | 125.50 | 120.75 | 122.10 | +21.93 | +21.17% | 13 | 424 | 59.42% |
| NVDA240719C00805000 | 2024-05-03 12:17PM EDT | 2024-07-19 | 132.90 | 133.50 | 134.50 | +26.60 | +25.02% | 8 | 55 | 56.20% |
| NVDA241220C00805000 | 2024-05-01 12:11PM EDT | 2024-12-20 | 151.65 | 193.55 | 196.20 | 0.00 | - | 30 | 30 | 56.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00805000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.62 | 1.54 | 1.70 | -3.98 | -71.07% | 1,798 | 1,513 | 50.98% |
| NVDA240517P00805000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 5.12 | 5.00 | 5.25 | -5.76 | -52.94% | 618 | 1,658 | 47.46% |
| NVDA240524P00805000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 21.00 | 20.80 | 21.30 | -10.47 | -33.27% | 136 | 241 | 66.40% |
| NVDA240531P00805000 | 2024-05-03 3:04PM EDT | 2024-05-31 | 24.15 | 23.95 | 24.40 | -11.55 | -32.35% | 23 | 1,658 | 61.26% |
| NVDA240607P00805000 | 2024-05-03 1:24PM EDT | 2024-06-07 | 27.29 | 26.90 | 27.85 | -16.71 | -37.98% | 4 | 28 | 58.26% |
| NVDA240621P00805000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 33.13 | 32.55 | 33.15 | -9.56 | -22.39% | 61 | 348 | 54.20% |
| NVDA240719P00805000 | 2024-05-03 2:12PM EDT | 2024-07-19 | 41.23 | 41.55 | 42.20 | -9.82 | -19.24% | 14 | 140 | 49.88% |
| NVDA241220P00805000 | 2024-04-25 1:54PM EDT | 2024-12-20 | 103.50 | 84.55 | 85.50 | 0.00 | - | 14 | 9 | 46.00% |
© 2024 Yahoo. All rights reserved.