NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:785.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00785000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 104.05 | 103.55 | 105.35 | +37.90 | +57.29% | 78 | 99 | 61.05% |
| NVDA240517C00785000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 107.55 | 106.20 | 109.05 | +24.90 | +30.13% | 18 | 995 | 54.33% |
| NVDA240524C00785000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 84.60 | 120.85 | 122.10 | 0.00 | - | 13 | 72 | 71.31% |
| NVDA240531C00785000 | 2024-05-03 1:43PM EDT | 2024-05-31 | 125.85 | 124.10 | 125.40 | +27.50 | +27.96% | 6 | 128 | 66.05% |
| NVDA240621C00785000 | 2024-05-03 2:53PM EDT | 2024-06-21 | 137.67 | 134.60 | 135.75 | +25.67 | +22.92% | 18 | 537 | 60.06% |
| NVDA240719C00785000 | 2024-05-03 10:36AM EDT | 2024-07-19 | 147.00 | 146.40 | 147.70 | +20.05 | +15.79% | 7 | 34 | 56.73% |
| NVDA241220C00785000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 183.45 | 204.60 | 207.40 | 0.00 | - | 3 | 15 | 56.78% |
| NVDA250221C00785000 | 2024-04-24 9:54AM EDT | 2025-02-21 | 179.83 | 222.10 | 224.45 | 0.00 | - | 1 | 32 | 56.46% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00785000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.90 | 0.83 | 0.90 | -2.30 | -71.88% | 809 | 1,079 | 53.93% |
| NVDA240517P00785000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.15 | 3.10 | 3.20 | -4.25 | -57.43% | 616 | 1,875 | 48.67% |
| NVDA240524P00785000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 15.90 | 15.60 | 16.20 | -10.10 | -38.85% | 72 | 302 | 66.59% |
| NVDA240531P00785000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 18.69 | 18.55 | 19.00 | -12.78 | -40.61% | 20 | 83 | 61.57% |
| NVDA240607P00785000 | 2024-05-03 3:35PM EDT | 2024-06-07 | 22.15 | 21.40 | 21.95 | -14.45 | -39.48% | 7 | 51 | 58.56% |
| NVDA240621P00785000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 26.72 | 26.60 | 26.95 | -8.23 | -23.55% | 159 | 613 | 54.54% |
| NVDA240719P00785000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 35.32 | 34.70 | 35.45 | -8.25 | -18.94% | 2 | 95 | 50.13% |
| NVDA241220P00785000 | 2024-05-01 12:05PM EDT | 2024-12-20 | 101.00 | 75.95 | 77.10 | 0.00 | - | 1 | 8 | 46.26% |
| NVDA250221P00785000 | 2024-05-01 11:32AM EDT | 2025-02-21 | 108.80 | 86.60 | 88.05 | 0.00 | - | 1 | 9 | 44.92% |
© 2024 Yahoo. All rights reserved.