NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:835.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00835000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 57.63 | 57.35 | 58.45 | +20.32 | +54.46% | 280 | 1,386 | 48.19% |
| NVDA240517C00835000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 64.45 | 64.35 | 65.50 | +19.10 | +42.12% | 771 | 1,516 | 48.20% |
| NVDA240524C00835000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 85.36 | 85.75 | 86.90 | +16.36 | +23.71% | 72 | 252 | 67.96% |
| NVDA240531C00835000 | 2024-05-03 2:43PM EDT | 2024-05-31 | 92.99 | 89.85 | 91.20 | +16.96 | +22.31% | 19 | 215 | 63.59% |
| NVDA240607C00835000 | 2024-05-03 3:23PM EDT | 2024-06-07 | 95.20 | 94.35 | 95.75 | +17.40 | +22.37% | 29 | 90 | 61.39% |
| NVDA240621C00835000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 103.00 | 102.05 | 103.05 | +17.60 | +20.61% | 99 | 1,087 | 58.16% |
| NVDA240719C00835000 | 2024-05-03 12:25PM EDT | 2024-07-19 | 115.30 | 115.30 | 116.35 | +16.20 | +16.35% | 9 | 136 | 55.17% |
| NVDA241220C00835000 | 2024-05-02 10:36AM EDT | 2024-12-20 | 178.00 | 177.60 | 179.50 | +28.00 | +18.67% | 1 | 37 | 55.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00835000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 4.30 | 4.20 | 4.45 | -8.75 | -67.05% | 1,519 | 1,082 | 44.51% |
| NVDA240517P00835000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 10.50 | 10.25 | 10.55 | -10.50 | -50.00% | 1,296 | 1,481 | 44.35% |
| NVDA240524P00835000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 30.85 | 30.10 | 31.55 | -13.93 | -31.11% | 154 | 182 | 64.55% |
| NVDA240531P00835000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 34.18 | 33.95 | 34.90 | -11.92 | -25.86% | 55 | 166 | 59.98% |
| NVDA240607P00835000 | 2024-05-03 12:32PM EDT | 2024-06-07 | 39.35 | 37.50 | 38.55 | -13.65 | -25.75% | 7 | 27 | 57.27% |
| NVDA240621P00835000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 44.16 | 43.65 | 44.15 | -11.96 | -21.31% | 80 | 388 | 53.36% |
| NVDA240719P00835000 | 2024-05-03 2:44PM EDT | 2024-07-19 | 53.10 | 53.10 | 53.90 | -13.02 | -19.69% | 3 | 70 | 49.22% |
| NVDA241220P00835000 | 2024-05-02 2:27PM EDT | 2024-12-20 | 111.10 | 97.85 | 99.10 | 0.00 | - | 4 | 9 | 45.54% |
© 2024 Yahoo. All rights reserved.