NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:895.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00895000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 17.86 | 17.65 | 18.00 | +7.36 | +70.10% | 7,548 | 1,068 | 46.93% |
| NVDA240517C00895000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 28.13 | 28.10 | 28.30 | +9.73 | +52.88% | 1,922 | 1,557 | 47.33% |
| NVDA240524C00895000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 53.73 | 53.65 | 54.30 | +10.20 | +23.43% | 172 | 280 | 69.13% |
| NVDA240531C00895000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 58.10 | 58.05 | 58.80 | +11.90 | +25.76% | 77 | 133 | 64.12% |
| NVDA240607C00895000 | 2024-05-03 2:46PM EDT | 2024-06-07 | 64.77 | 62.45 | 63.45 | +12.52 | +23.96% | 48 | 22 | 61.33% |
| NVDA240614C00895000 | 2024-05-03 3:42PM EDT | 2024-06-14 | 68.10 | 66.95 | 68.20 | +68.10 | - | 14 | 2 | 59.75% |
| NVDA240621C00895000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 70.60 | 70.75 | 71.40 | +13.15 | +22.89% | 180 | 1,330 | 57.95% |
| NVDA240719C00895000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 84.90 | 84.60 | 85.15 | +16.46 | +24.05% | 45 | 120 | 54.62% |
| NVDA241220C00895000 | 2024-05-03 12:13PM EDT | 2024-12-20 | 149.96 | 149.75 | 151.05 | +2.91 | +1.98% | 3 | 5 | 54.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00895000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 24.45 | 23.70 | 24.45 | -21.20 | -46.44% | 997 | 488 | 45.34% |
| NVDA240517P00895000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 33.80 | 33.25 | 33.80 | -18.45 | -35.31% | 717 | 1,745 | 44.83% |
| NVDA240524P00895000 | 2024-05-03 2:35PM EDT | 2024-05-24 | 56.50 | 57.50 | 58.80 | -24.74 | -30.45% | 73 | 136 | 65.52% |
| NVDA240531P00895000 | 2024-05-03 2:35PM EDT | 2024-05-31 | 60.84 | 60.65 | 62.80 | -24.46 | -28.68% | 36 | 28 | 60.11% |
| NVDA240607P00895000 | 2024-05-03 1:16PM EDT | 2024-06-07 | 66.25 | 65.45 | 66.70 | +66.25 | - | 2 | 5 | 57.59% |
| NVDA240614P00895000 | 2024-05-03 2:39PM EDT | 2024-06-14 | 68.62 | 68.85 | 70.40 | +68.62 | - | 2 | 2 | 55.44% |
| NVDA240621P00895000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 72.52 | 71.85 | 72.55 | -16.13 | -18.20% | 19 | 308 | 53.25% |
| NVDA240719P00895000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 82.73 | 81.90 | 82.70 | -32.77 | -28.37% | 24 | 12 | 48.83% |
| NVDA241220P00895000 | 2024-04-26 10:37AM EDT | 2024-12-20 | 140.50 | 128.30 | 129.65 | 0.00 | - | 1 | 5 | 44.89% |
© 2024 Yahoo. All rights reserved.