NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:855.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00855000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 41.50 | 41.35 | 42.00 | +16.00 | +62.75% | 875 | 1,176 | 48.83% |
| NVDA240517C00855000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 50.30 | 50.20 | 51.00 | +15.60 | +44.96% | 874 | 1,953 | 48.70% |
| NVDA240524C00855000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 74.33 | 73.90 | 74.90 | +15.68 | +26.73% | 104 | 339 | 69.48% |
| NVDA240531C00855000 | 2024-05-03 11:17AM EDT | 2024-05-31 | 73.50 | 78.30 | 79.15 | +8.20 | +12.56% | 22 | 154 | 64.50% |
| NVDA240607C00855000 | 2024-05-03 11:57AM EDT | 2024-06-07 | 82.00 | 82.75 | 84.70 | +14.27 | +21.07% | 22 | 173 | 62.31% |
| NVDA240614C00855000 | 2024-05-02 12:43PM EDT | 2024-06-14 | 65.80 | 86.85 | 89.75 | +65.80 | - | - | 1 | 60.77% |
| NVDA240621C00855000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 90.75 | 90.75 | 91.55 | +14.45 | +18.94% | 61 | 500 | 58.47% |
| NVDA240719C00855000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 104.68 | 103.95 | 105.15 | +16.23 | +18.35% | 29 | 149 | 55.08% |
| NVDA241220C00855000 | 2024-05-02 3:34PM EDT | 2024-12-20 | 152.60 | 167.55 | 169.70 | 0.00 | - | 6 | 106 | 55.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00855000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 8.20 | 7.80 | 8.25 | -12.90 | -61.14% | 3,561 | 965 | 46.33% |
| NVDA240517P00855000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 15.95 | 15.50 | 16.25 | -13.30 | -45.47% | 861 | 1,602 | 45.50% |
| NVDA240524P00855000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 38.70 | 38.30 | 39.10 | -13.80 | -26.29% | 79 | 202 | 65.84% |
| NVDA240531P00855000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 42.47 | 41.15 | 43.10 | -14.28 | -25.16% | 46 | 308 | 60.41% |
| NVDA240607P00855000 | 2024-05-03 3:19PM EDT | 2024-06-07 | 47.11 | 44.70 | 46.95 | -12.12 | -20.46% | 10 | 36 | 57.42% |
| NVDA240614P00855000 | 2024-05-03 2:44PM EDT | 2024-06-14 | 50.14 | 49.40 | 50.40 | +50.14 | - | 43 | 1 | 55.88% |
| NVDA240621P00855000 | 2024-05-03 2:54PM EDT | 2024-06-21 | 52.20 | 52.05 | 52.65 | -13.30 | -20.31% | 68 | 364 | 53.64% |
| NVDA240719P00855000 | 2024-05-03 9:43AM EDT | 2024-07-19 | 67.95 | 61.70 | 62.70 | -7.40 | -9.82% | 16 | 102 | 49.30% |
| NVDA241220P00855000 | 2024-05-01 2:47PM EDT | 2024-12-20 | 125.60 | 107.50 | 108.75 | 0.00 | - | 3 | 18 | 45.37% |
© 2024 Yahoo. All rights reserved.