NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:905.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00905000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 19.45 | 18.75 | 21.05 | -19.85 | -50.51% | 2,528 | 3,371 | 37.82% |
| NVDA240524C00905000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 55.70 | 54.60 | 55.60 | -13.42 | -19.42% | 174 | 924 | 82.42% |
| NVDA240531C00905000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 59.28 | 59.60 | 60.30 | -15.27 | -20.48% | 50 | 426 | 66.85% |
| NVDA240607C00905000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 65.00 | 64.90 | 65.65 | -13.11 | -16.78% | 124 | 450 | 61.23% |
| NVDA240614C00905000 | 2024-05-16 1:29PM EDT | 2024-06-14 | 71.25 | 70.15 | 71.05 | -11.45 | -13.85% | 21 | 129 | 58.57% |
| NVDA240621C00905000 | 2024-05-17 3:08PM EDT | 2024-06-21 | 76.00 | 73.35 | 75.40 | -9.80 | -11.42% | 30 | 795 | 55.90% |
| NVDA240628C00905000 | 2024-05-17 3:43PM EDT | 2024-06-28 | 79.75 | 77.90 | 79.10 | -10.95 | -12.07% | 7 | 22 | 54.48% |
| NVDA240719C00905000 | 2024-05-17 1:31PM EDT | 2024-07-19 | 89.40 | 88.50 | 89.20 | -16.10 | -15.26% | 11 | 558 | 51.50% |
| NVDA241220C00905000 | 2024-05-15 11:11AM EDT | 2024-12-20 | 170.85 | 158.40 | 159.35 | 0.00 | - | 12 | 21 | 53.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00905000 | 2024-05-17 3:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 13,279 | 5,084 | 15.63% |
| NVDA240524P00905000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 34.29 | 33.75 | 34.80 | +7.69 | +28.91% | 597 | 762 | 80.47% |
| NVDA240531P00905000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 38.65 | 37.70 | 39.20 | +8.33 | +27.47% | 197 | 168 | 64.51% |
| NVDA240607P00905000 | 2024-05-17 2:57PM EDT | 2024-06-07 | 42.09 | 42.05 | 43.75 | +7.52 | +21.75% | 25 | 224 | 58.31% |
| NVDA240614P00905000 | 2024-05-17 3:32PM EDT | 2024-06-14 | 46.25 | 46.80 | 47.65 | +8.61 | +22.87% | 68 | 31 | 55.05% |
| NVDA240621P00905000 | 2024-05-17 3:24PM EDT | 2024-06-21 | 49.23 | 49.75 | 50.45 | +8.58 | +21.11% | 66 | 377 | 51.95% |
| NVDA240628P00905000 | 2024-05-17 2:33PM EDT | 2024-06-28 | 56.63 | 52.70 | 53.85 | +14.50 | +34.42% | 36 | 38 | 50.10% |
| NVDA240719P00905000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 61.38 | 60.40 | 61.10 | +9.93 | +19.30% | 29 | 463 | 46.24% |
| NVDA241220P00905000 | 2024-05-17 12:25PM EDT | 2024-12-20 | 107.60 | 110.45 | 111.55 | -10.85 | -9.16% | 2 | 5 | 43.17% |
© 2024 Yahoo. All rights reserved.