NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:915.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00915000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 10.50 | 10.35 | 10.70 | +4.10 | +64.06% | 3,379 | 1,458 | 43.38% |
| NVDA240517C00915000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 20.00 | 20.00 | 20.40 | +7.10 | +55.04% | 1,401 | 6,927 | 45.67% |
| NVDA240524C00915000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 45.85 | 44.95 | 45.85 | +9.81 | +27.22% | 43 | 220 | 67.25% |
| NVDA240531C00915000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 50.45 | 49.35 | 50.35 | +9.67 | +23.71% | 95 | 130 | 62.80% |
| NVDA240607C00915000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 54.25 | 54.05 | 54.95 | +11.74 | +27.62% | 31 | 16 | 60.42% |
| NVDA240621C00915000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 62.20 | 62.20 | 62.75 | +12.25 | +24.52% | 39 | 333 | 57.22% |
| NVDA240719C00915000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 75.40 | 75.60 | 76.35 | +12.30 | +19.49% | 23 | 36 | 53.94% |
| NVDA241220C00915000 | 2024-05-03 10:28AM EDT | 2024-12-20 | 136.30 | 141.15 | 142.30 | +9.35 | +7.37% | 7 | 22 | 54.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00915000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 37.00 | 36.05 | 37.45 | -22.20 | -37.50% | 102 | 71 | 42.57% |
| NVDA240517P00915000 | 2024-05-03 1:10PM EDT | 2024-05-17 | 45.95 | 44.65 | 46.20 | -22.59 | -32.96% | 13 | 552 | 43.70% |
| NVDA240524P00915000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 70.00 | 68.65 | 70.20 | -35.00 | -33.33% | 54 | 59 | 63.61% |
| NVDA240531P00915000 | 2024-05-03 3:39PM EDT | 2024-05-31 | 73.60 | 72.00 | 74.75 | -16.37 | -18.19% | 6 | 7 | 59.14% |
| NVDA240621P00915000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 83.29 | 82.95 | 83.85 | -25.31 | -23.31% | 3 | 243 | 52.46% |
| NVDA240719P00915000 | 2024-05-03 9:56AM EDT | 2024-07-19 | 95.80 | 92.90 | 93.95 | -19.85 | -17.16% | 9 | 15 | 48.34% |
© 2024 Yahoo. All rights reserved.