NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:885.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00885000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 22.58 | 22.50 | 22.85 | +9.38 | +71.06% | 13,314 | 1,145 | 43.65% |
| NVDA240517C00885000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 32.85 | 32.65 | 33.25 | +11.44 | +53.43% | 2,660 | 2,489 | 45.91% |
| NVDA240524C00885000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 58.60 | 58.15 | 59.15 | +11.60 | +24.68% | 226 | 397 | 67.50% |
| NVDA240531C00885000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 62.90 | 62.65 | 63.20 | +13.37 | +26.99% | 229 | 211 | 62.83% |
| NVDA240607C00885000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 67.45 | 67.25 | 68.20 | +17.85 | +35.99% | 157 | 240 | 60.60% |
| NVDA240621C00885000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 75.80 | 75.45 | 76.15 | +13.80 | +22.26% | 613 | 2,308 | 57.48% |
| NVDA240719C00885000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 89.10 | 89.10 | 89.75 | +20.35 | +29.60% | 149 | 119 | 54.30% |
| NVDA241220C00885000 | 2024-05-03 3:56PM EDT | 2024-12-20 | 154.50 | 154.00 | 155.45 | +6.92 | +4.69% | 8 | 13 | 54.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00885000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 18.95 | 18.80 | 19.10 | -19.00 | -50.07% | 7,849 | 625 | 41.89% |
| NVDA240517P00885000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 28.25 | 28.05 | 28.65 | -18.00 | -38.92% | 1,873 | 912 | 43.44% |
| NVDA240524P00885000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 53.07 | 52.55 | 53.85 | -24.37 | -31.47% | 118 | 106 | 64.47% |
| NVDA240531P00885000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 56.69 | 56.30 | 57.50 | -27.49 | -32.66% | 130 | 85 | 59.63% |
| NVDA240607P00885000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 61.35 | 60.05 | 62.00 | -15.65 | -20.32% | 21 | 6 | 57.11% |
| NVDA240621P00885000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 66.85 | 66.50 | 67.20 | -18.69 | -21.85% | 220 | 380 | 52.79% |
| NVDA240719P00885000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 77.20 | 76.40 | 77.40 | -13.25 | -14.65% | 37 | 49 | 48.64% |
| NVDA241220P00885000 | 2024-05-03 1:08PM EDT | 2024-12-20 | 124.00 | 122.90 | 124.25 | -7.00 | -5.34% | 3 | 1 | 44.93% |
© 2024 Yahoo. All rights reserved.