NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:905.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00905000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 13.76 | 13.60 | 14.05 | +5.46 | +65.78% | 4,105 | 1,538 | 43.48% |
| NVDA240517C00905000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 23.95 | 23.35 | 24.15 | +8.70 | +57.05% | 1,526 | 2,091 | 45.67% |
| NVDA240524C00905000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 49.50 | 49.10 | 49.90 | +10.80 | +27.91% | 188 | 317 | 67.28% |
| NVDA240531C00905000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 53.89 | 53.50 | 54.45 | +11.39 | +26.80% | 35 | 310 | 62.83% |
| NVDA240607C00905000 | 2024-05-03 3:26PM EDT | 2024-06-07 | 59.10 | 58.05 | 59.05 | +12.37 | +26.47% | 6 | 12 | 60.37% |
| NVDA240621C00905000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 66.30 | 66.20 | 66.95 | +11.13 | +20.17% | 180 | 729 | 57.20% |
| NVDA240719C00905000 | 2024-05-03 2:20PM EDT | 2024-07-19 | 82.50 | 80.15 | 80.60 | +14.50 | +21.32% | 11 | 425 | 54.12% |
| NVDA241220C00905000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 145.90 | 145.10 | 146.75 | +22.90 | +18.62% | 4 | 17 | 54.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00905000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 30.30 | 29.25 | 30.70 | -25.97 | -46.15% | 211 | 178 | 42.51% |
| NVDA240517P00905000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 39.85 | 38.50 | 39.75 | -29.82 | -42.80% | 63 | 1,104 | 43.47% |
| NVDA240524P00905000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 63.45 | 63.10 | 64.35 | -23.25 | -26.82% | 7 | 225 | 63.89% |
| NVDA240531P00905000 | 2024-05-02 1:46PM EDT | 2024-05-31 | 89.30 | 66.20 | 68.45 | 0.00 | - | 6 | 5 | 59.00% |
| NVDA240621P00905000 | 2024-05-03 2:50PM EDT | 2024-06-21 | 77.15 | 77.20 | 78.10 | -21.63 | -21.90% | 40 | 141 | 52.56% |
| NVDA240719P00905000 | 2024-05-03 11:53AM EDT | 2024-07-19 | 90.55 | 87.45 | 88.15 | -13.61 | -13.07% | 21 | 30 | 48.39% |
© 2024 Yahoo. All rights reserved.