NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1005.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01005000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.59 | 1.53 | 1.64 | -1.51 | -48.71% | 559 | 1,811 | 51.71% |
| NVDA240524C01005000 | 2024-05-09 3:18PM EDT | 2024-05-24 | 16.20 | 15.70 | 16.25 | -4.56 | -21.97% | 51 | 576 | 73.68% |
| NVDA240531C01005000 | 2024-05-09 3:38PM EDT | 2024-05-31 | 19.45 | 18.80 | 19.40 | -2.45 | -11.19% | 20 | 120 | 65.51% |
| NVDA240607C01005000 | 2024-05-09 11:02AM EDT | 2024-06-07 | 24.75 | 22.30 | 22.90 | -2.95 | -10.65% | 4 | 28 | 61.42% |
| NVDA240614C01005000 | 2024-05-09 3:11PM EDT | 2024-06-14 | 27.25 | 25.85 | 26.75 | 0.00 | - | 1 | 2 | 59.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01005000 | 2024-05-09 3:32PM EDT | 2024-05-17 | 118.45 | 117.00 | 119.55 | +16.00 | +15.62% | 30 | 102 | 54.46% |
| NVDA240524P01005000 | 2024-05-09 1:01PM EDT | 2024-05-24 | 128.15 | 129.95 | 132.45 | -32.00 | -19.98% | 9 | 5 | 69.31% |
| NVDA240531P01005000 | 2024-05-09 10:04AM EDT | 2024-05-31 | 131.05 | 132.50 | 135.25 | 0.00 | - | 2 | 0 | 61.41% |
| NVDA240607P01005000 | 2024-05-09 1:21PM EDT | 2024-06-07 | 135.80 | 134.95 | 137.65 | +2.10 | +1.57% | 10 | 0 | 56.65% |
| NVDA240614P01005000 | 2024-05-09 3:07PM EDT | 2024-06-14 | 136.20 | 136.70 | 142.25 | -0.10 | -0.07% | 2 | 0 | 54.42% |
© 2024 Yahoo. All rights reserved.