NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:775.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00775000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 113.70 | 113.15 | 115.15 | +25.69 | +29.19% | 223 | 518 | 58.18% |
| NVDA240517C00775000 | 2024-05-03 2:09PM EDT | 2024-05-17 | 118.85 | 116.30 | 117.55 | +28.15 | +31.04% | 20 | 10,291 | 53.72% |
| NVDA240524C00775000 | 2024-05-03 3:08PM EDT | 2024-05-24 | 130.70 | 128.60 | 129.85 | +22.96 | +21.31% | 7 | 72 | 69.85% |
| NVDA240531C00775000 | 2024-05-03 2:58PM EDT | 2024-05-31 | 132.60 | 131.70 | 133.20 | +21.53 | +19.38% | 8 | 44 | 65.28% |
| NVDA240607C00775000 | 2024-05-03 10:35AM EDT | 2024-06-07 | 128.82 | 133.85 | 137.20 | +18.09 | +16.34% | 1 | 4 | 62.32% |
| NVDA240621C00775000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 141.10 | 141.80 | 143.00 | +5.20 | +3.83% | 9 | 1,506 | 59.76% |
| NVDA240719C00775000 | 2024-05-03 11:31AM EDT | 2024-07-19 | 149.35 | 153.15 | 154.65 | +44.25 | +42.10% | 25 | 31 | 56.63% |
| NVDA241220C00775000 | 2024-05-02 9:43AM EDT | 2024-12-20 | 188.85 | 210.05 | 213.35 | 0.00 | - | 3 | 23 | 56.82% |
| NVDA250221C00775000 | 2024-04-19 3:03PM EDT | 2025-02-21 | 150.80 | 227.55 | 230.15 | 0.00 | - | 8 | 145 | 56.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00775000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.70 | 0.67 | 0.78 | -1.63 | -69.96% | 1,015 | 1,206 | 52.56% |
| NVDA240517P00775000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.48 | 2.30 | 2.52 | -3.37 | -57.61% | 877 | 3,325 | 47.75% |
| NVDA240524P00775000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 13.84 | 13.55 | 13.90 | -7.16 | -34.10% | 71 | 628 | 65.16% |
| NVDA240531P00775000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 16.59 | 16.20 | 16.80 | -7.03 | -29.76% | 36 | 138 | 60.75% |
| NVDA240607P00775000 | 2024-05-03 2:55PM EDT | 2024-06-07 | 19.65 | 18.90 | 19.45 | -7.12 | -26.60% | 9 | 50 | 57.90% |
| NVDA240621P00775000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 24.20 | 23.85 | 24.20 | -9.29 | -27.74% | 77 | 1,810 | 54.14% |
| NVDA240719P00775000 | 2024-05-03 3:02PM EDT | 2024-07-19 | 32.42 | 31.70 | 32.35 | -11.83 | -26.73% | 13 | 176 | 49.94% |
| NVDA241220P00775000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 74.00 | 71.90 | 73.05 | -11.22 | -13.17% | 1 | 618 | 46.28% |
| NVDA250221P00775000 | 2024-04-23 2:03PM EDT | 2025-02-21 | 99.39 | 82.75 | 83.80 | 0.00 | - | 3 | 14 | 44.95% |
© 2024 Yahoo. All rights reserved.