NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:975.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00975000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.73 | 1.56 | 1.80 | +0.35 | +25.36% | 3,653 | 695 | 49.29% |
| NVDA240517C00975000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 6.75 | 6.65 | 6.90 | +2.25 | +50.00% | 770 | 1,937 | 48.76% |
| NVDA240524C00975000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 25.94 | 25.75 | 26.60 | +6.27 | +31.88% | 350 | 356 | 69.02% |
| NVDA240531C00975000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 30.25 | 29.70 | 30.40 | +7.45 | +32.68% | 40 | 512 | 63.90% |
| NVDA240607C00975000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 34.00 | 33.50 | 34.50 | +8.72 | +34.49% | 4 | 7 | 60.95% |
| NVDA240621C00975000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 41.30 | 41.05 | 41.55 | +7.33 | +21.58% | 42 | 429 | 57.40% |
| NVDA240719C00975000 | 2024-05-03 10:27AM EDT | 2024-07-19 | 53.60 | 53.65 | 54.40 | +8.57 | +19.03% | 20 | 41 | 53.85% |
| NVDA241220C00975000 | 2024-04-29 3:01PM EDT | 2024-12-20 | 112.90 | 117.90 | 119.25 | 0.00 | - | 1 | 15 | 54.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00975000 | 2024-05-03 12:34PM EDT | 2024-05-10 | 90.85 | 87.45 | 89.25 | -27.00 | -22.91% | 4 | 74 | 51.36% |
| NVDA240517P00975000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 92.60 | 91.15 | 93.20 | -26.45 | -22.22% | 21 | 440 | 46.78% |
| NVDA240524P00975000 | 2024-05-01 9:34AM EDT | 2024-05-24 | 143.64 | 109.20 | 111.50 | 0.00 | - | 1 | 7 | 64.98% |
| NVDA240531P00975000 | 2024-05-03 10:50AM EDT | 2024-05-31 | 118.30 | 112.25 | 114.80 | -12.60 | -9.63% | 1 | 500 | 59.69% |
| NVDA240621P00975000 | 2024-04-29 2:43PM EDT | 2024-06-21 | 134.50 | 120.75 | 124.40 | 0.00 | - | 2 | 67 | 52.55% |
| NVDA240719P00975000 | 2024-05-02 9:43AM EDT | 2024-07-19 | 155.00 | 130.55 | 132.60 | 0.00 | - | 1 | 2 | 48.37% |
| NVDA241220P00975000 | 2024-04-26 3:36PM EDT | 2024-12-20 | 184.35 | 175.25 | 178.25 | 0.00 | - | 1 | 1 | 44.37% |
© 2024 Yahoo. All rights reserved.