NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:765.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00765000 | 2024-05-03 1:47PM EDT | 2024-05-10 | 124.36 | 123.15 | 125.00 | +31.01 | +33.22% | 27 | 367 | 66.94% |
| NVDA240517C00765000 | 2024-05-03 11:40AM EDT | 2024-05-17 | 121.16 | 123.80 | 128.50 | +21.61 | +21.71% | 16 | 1,066 | 56.58% |
| NVDA240524C00765000 | 2024-05-03 1:10PM EDT | 2024-05-24 | 137.98 | 136.70 | 137.90 | +22.78 | +19.77% | 6 | 77 | 72.14% |
| NVDA240531C00765000 | 2024-05-03 1:18PM EDT | 2024-05-31 | 143.00 | 139.60 | 141.00 | +52.36 | +57.77% | 2 | 44 | 66.92% |
| NVDA240607C00765000 | 2024-05-02 2:32PM EDT | 2024-06-07 | 117.55 | 141.50 | 145.75 | 0.00 | - | 3 | 5 | 64.17% |
| NVDA240621C00765000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 150.00 | 149.25 | 150.40 | +25.35 | +20.34% | 12 | 698 | 60.77% |
| NVDA240719C00765000 | 2024-05-02 12:37PM EDT | 2024-07-19 | 128.90 | 160.40 | 161.65 | 0.00 | - | 4 | 25 | 57.40% |
| NVDA250221C00765000 | 2024-04-26 3:04PM EDT | 2025-02-21 | 226.50 | 233.20 | 235.70 | 0.00 | - | 1 | 93 | 56.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00765000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.53 | 0.53 | 0.56 | -1.27 | -70.56% | 1,700 | 2,151 | 58.50% |
| NVDA240517P00765000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 1.94 | 1.78 | 2.04 | -2.67 | -57.92% | 605 | 1,694 | 50.06% |
| NVDA240524P00765000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 11.85 | 11.55 | 12.15 | -6.51 | -35.46% | 66 | 662 | 67.07% |
| NVDA240531P00765000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 14.56 | 14.10 | 14.50 | -5.79 | -28.45% | 41 | 1,739 | 61.91% |
| NVDA240607P00765000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 17.02 | 16.60 | 17.15 | -6.79 | -28.52% | 23 | 72 | 58.89% |
| NVDA240621P00765000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 21.55 | 21.35 | 21.65 | -7.25 | -25.17% | 49 | 840 | 54.88% |
| NVDA240719P00765000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 29.47 | 28.85 | 29.55 | -10.18 | -25.67% | 5 | 80 | 50.20% |
| NVDA250221P00765000 | 2024-05-03 1:29PM EDT | 2025-02-21 | 79.60 | 78.70 | 79.85 | -22.95 | -22.38% | 7 | 80 | 45.19% |
© 2024 Yahoo. All rights reserved.