NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:825.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00825000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 66.35 | 66.15 | 67.20 | +21.32 | +47.35% | 258 | 718 | 51.51% |
| NVDA240517C00825000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 73.45 | 72.30 | 73.45 | +22.00 | +42.76% | 515 | 1,544 | 51.01% |
| NVDA240524C00825000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 92.40 | 92.30 | 93.50 | +17.70 | +23.69% | 45 | 454 | 70.02% |
| NVDA240531C00825000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 99.01 | 96.30 | 97.50 | +20.01 | +25.33% | 95 | 353 | 65.01% |
| NVDA240607C00825000 | 2024-05-03 2:36PM EDT | 2024-06-07 | 104.85 | 100.35 | 102.10 | +21.10 | +25.19% | 7 | 77 | 62.45% |
| NVDA240621C00825000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 109.05 | 108.25 | 109.20 | +16.17 | +17.41% | 49 | 529 | 59.06% |
| NVDA240719C00825000 | 2024-05-03 9:51AM EDT | 2024-07-19 | 121.89 | 121.05 | 122.15 | +15.84 | +14.94% | 12 | 170 | 55.68% |
| NVDA241220C00825000 | 2024-05-03 3:10PM EDT | 2024-12-20 | 184.97 | 182.70 | 184.75 | +23.97 | +14.89% | 46 | 26 | 55.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00825000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.10 | 3.00 | 3.20 | -7.15 | -69.76% | 3,563 | 2,030 | 48.96% |
| NVDA240517P00825000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 8.29 | 7.90 | 8.40 | -8.66 | -51.09% | 1,068 | 2,723 | 46.40% |
| NVDA240524P00825000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 27.15 | 27.00 | 27.55 | -11.60 | -29.94% | 143 | 384 | 66.21% |
| NVDA240531P00825000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 30.87 | 30.15 | 31.00 | -10.13 | -24.71% | 113 | 270 | 60.95% |
| NVDA240607P00825000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 34.34 | 33.85 | 34.55 | -11.36 | -24.86% | 26 | 35 | 58.14% |
| NVDA240621P00825000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 39.45 | 39.55 | 40.25 | -11.36 | -22.36% | 50 | 370 | 53.93% |
| NVDA240719P00825000 | 2024-05-03 12:36PM EDT | 2024-07-19 | 50.73 | 49.05 | 49.75 | -9.67 | -16.01% | 7 | 193 | 49.62% |
| NVDA241220P00825000 | 2024-05-01 9:57AM EDT | 2024-12-20 | 111.50 | 93.45 | 94.40 | 0.00 | - | 27 | 46 | 45.74% |
© 2024 Yahoo. All rights reserved.