NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:845.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00845000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 48.94 | 49.00 | 50.10 | +17.94 | +57.87% | 623 | 1,007 | 50.76% |
| NVDA240517C00845000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 57.43 | 57.00 | 58.00 | +17.33 | +43.22% | 912 | 1,311 | 49.31% |
| NVDA240524C00845000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 80.05 | 79.70 | 80.75 | +16.05 | +25.08% | 90 | 230 | 69.59% |
| NVDA240531C00845000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 84.40 | 83.85 | 85.15 | +14.65 | +21.00% | 127 | 149 | 64.65% |
| NVDA240607C00845000 | 2024-05-03 11:29AM EDT | 2024-06-07 | 85.00 | 85.90 | 91.20 | +11.55 | +15.72% | 5 | 37 | 61.62% |
| NVDA240614C00845000 | 2024-05-03 10:20AM EDT | 2024-06-14 | 87.70 | 89.90 | 94.55 | +87.70 | - | 2 | 17 | 59.40% |
| NVDA240621C00845000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 96.50 | 96.35 | 97.15 | +14.68 | +17.94% | 39 | 499 | 58.64% |
| NVDA240719C00845000 | 2024-05-03 10:36AM EDT | 2024-07-19 | 106.00 | 109.55 | 110.60 | +11.50 | +12.17% | 5 | 70 | 55.30% |
| NVDA241220C00845000 | 2024-05-02 2:10PM EDT | 2024-12-20 | 154.20 | 170.30 | 176.40 | 0.00 | - | 87 | 91 | 55.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00845000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 6.00 | 5.85 | 6.00 | -11.05 | -64.81% | 2,105 | 1,078 | 46.85% |
| NVDA240517P00845000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 13.16 | 12.55 | 13.15 | -11.89 | -47.47% | 586 | 1,875 | 45.70% |
| NVDA240524P00845000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 34.25 | 34.00 | 35.10 | -14.05 | -29.09% | 27 | 151 | 65.89% |
| NVDA240531P00845000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 38.41 | 37.80 | 38.85 | -12.83 | -25.04% | 83 | 117 | 60.94% |
| NVDA240607P00845000 | 2024-05-03 3:19PM EDT | 2024-06-07 | 42.71 | 41.50 | 43.30 | -18.12 | -29.79% | 14 | 31 | 58.35% |
| NVDA240614P00845000 | 2024-05-03 2:22PM EDT | 2024-06-14 | 45.29 | 45.10 | 46.05 | +45.29 | - | 7 | 0 | 55.99% |
| NVDA240621P00845000 | 2024-05-03 2:10PM EDT | 2024-06-21 | 47.40 | 47.70 | 48.30 | -13.05 | -21.59% | 18 | 549 | 53.76% |
| NVDA240719P00845000 | 2024-05-03 3:04PM EDT | 2024-07-19 | 57.85 | 57.40 | 58.15 | -14.00 | -19.49% | 6 | 142 | 49.38% |
| NVDA241220P00845000 | 2024-05-02 12:08PM EDT | 2024-12-20 | 118.59 | 102.45 | 103.85 | 0.00 | - | 2 | 44 | 45.49% |
© 2024 Yahoo. All rights reserved.