NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:795.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00795000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 94.20 | 93.65 | 95.90 | +23.93 | +34.05% | 84 | 422 | 58.35% |
| NVDA240517C00795000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 98.65 | 97.70 | 99.20 | +24.40 | +32.86% | 103 | 1,394 | 52.72% |
| NVDA240524C00795000 | 2024-05-03 3:23PM EDT | 2024-05-24 | 113.96 | 113.40 | 114.55 | +32.56 | +40.00% | 9 | 81 | 71.01% |
| NVDA240531C00795000 | 2024-05-03 2:50PM EDT | 2024-05-31 | 119.50 | 116.80 | 118.25 | +33.96 | +39.70% | 2 | 86 | 65.91% |
| NVDA240607C00795000 | 2024-05-03 1:04PM EDT | 2024-06-07 | 120.48 | 120.65 | 122.05 | +43.48 | +56.47% | 1 | 0 | 63.21% |
| NVDA240621C00795000 | 2024-05-03 2:35PM EDT | 2024-06-21 | 132.35 | 127.65 | 128.80 | +22.35 | +20.32% | 21 | 788 | 59.78% |
| NVDA240719C00795000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 134.46 | 139.95 | 141.00 | +22.46 | +20.05% | 6 | 40 | 56.50% |
| NVDA241220C00795000 | 2024-04-26 10:48AM EDT | 2024-12-20 | 187.85 | 199.20 | 201.00 | 0.00 | - | 2 | 405 | 56.47% |
| NVDA250221C00795000 | 2024-05-03 10:59AM EDT | 2025-02-21 | 211.68 | 216.55 | 218.75 | +2.40 | +1.15% | 3 | 65 | 56.21% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00795000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.22 | 1.15 | 1.27 | -3.02 | -71.23% | 1,138 | 1,280 | 52.66% |
| NVDA240517P00795000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.95 | 3.90 | 4.05 | -5.25 | -57.07% | 775 | 1,849 | 47.83% |
| NVDA240524P00795000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 18.49 | 18.15 | 18.60 | -8.49 | -31.47% | 209 | 260 | 66.53% |
| NVDA240531P00795000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 21.41 | 20.90 | 21.60 | -13.86 | -39.30% | 63 | 174 | 61.26% |
| NVDA240607P00795000 | 2024-05-03 1:41PM EDT | 2024-06-07 | 24.80 | 23.90 | 24.80 | -13.01 | -34.41% | 12 | 22 | 58.33% |
| NVDA240614P00795000 | 2024-05-03 3:44PM EDT | 2024-06-14 | 27.49 | 27.10 | 28.00 | +27.49 | - | 9 | 0 | 56.55% |
| NVDA240621P00795000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 29.96 | 29.30 | 29.95 | -8.62 | -22.34% | 135 | 1,167 | 54.28% |
| NVDA240719P00795000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 38.45 | 38.00 | 38.70 | -8.95 | -18.88% | 6 | 65 | 49.98% |
| NVDA241220P00795000 | 2024-05-02 3:56PM EDT | 2024-12-20 | 90.50 | 80.05 | 81.20 | 0.00 | - | 2 | 8 | 46.11% |
| NVDA250221P00795000 | 2024-05-03 12:43PM EDT | 2025-02-21 | 92.25 | 91.15 | 92.25 | -21.20 | -18.69% | 1 | 7 | 44.76% |
© 2024 Yahoo. All rights reserved.