NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:815.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00815000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 74.55 | 75.25 | 76.45 | +23.07 | +44.81% | 44 | 342 | 53.77% |
| NVDA240517C00815000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 80.85 | 80.25 | 81.65 | +21.85 | +37.03% | 705 | 1,399 | 50.39% |
| NVDA240524C00815000 | 2024-05-03 2:01PM EDT | 2024-05-24 | 99.99 | 99.00 | 100.25 | +18.89 | +23.29% | 15 | 127 | 70.32% |
| NVDA240531C00815000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 102.45 | 102.80 | 104.05 | +18.45 | +21.96% | 112 | 198 | 65.20% |
| NVDA240607C00815000 | 2024-05-03 1:18PM EDT | 2024-06-07 | 110.00 | 106.85 | 108.45 | +24.18 | +28.18% | 3 | 19 | 62.67% |
| NVDA240621C00815000 | 2024-05-03 1:35PM EDT | 2024-06-21 | 116.35 | 114.45 | 115.45 | +18.23 | +18.58% | 15 | 570 | 59.26% |
| NVDA240719C00815000 | 2024-05-03 10:19AM EDT | 2024-07-19 | 121.65 | 127.15 | 128.30 | +19.25 | +18.80% | 5 | 41 | 55.97% |
| NVDA241220C00815000 | 2024-05-03 10:43AM EDT | 2024-12-20 | 185.06 | 188.35 | 189.95 | +29.28 | +18.80% | 1 | 13 | 56.09% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00815000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.21 | 2.10 | 2.31 | -5.55 | -71.52% | 1,665 | 1,629 | 50.05% |
| NVDA240517P00815000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 6.50 | 6.30 | 6.65 | -7.67 | -54.13% | 934 | 1,800 | 46.85% |
| NVDA240524P00815000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 23.84 | 23.75 | 24.35 | -11.66 | -32.85% | 22 | 260 | 66.32% |
| NVDA240531P00815000 | 2024-05-03 3:17PM EDT | 2024-05-31 | 27.66 | 27.00 | 27.60 | -9.24 | -25.04% | 92 | 288 | 61.15% |
| NVDA240607P00815000 | 2024-05-03 1:15PM EDT | 2024-06-07 | 31.04 | 30.10 | 31.00 | -9.97 | -24.31% | 13 | 34 | 58.06% |
| NVDA240614P00815000 | 2024-05-03 12:26PM EDT | 2024-06-14 | 35.07 | 33.65 | 34.45 | +35.07 | - | 3 | 1 | 56.32% |
| NVDA240621P00815000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 36.62 | 36.00 | 36.60 | -9.73 | -20.99% | 49 | 512 | 54.08% |
| NVDA240719P00815000 | 2024-05-03 1:11PM EDT | 2024-07-19 | 45.93 | 45.15 | 45.90 | -9.37 | -16.94% | 9 | 127 | 49.75% |
| NVDA241220P00815000 | 2024-04-29 12:44PM EDT | 2024-12-20 | 96.25 | 88.95 | 89.90 | 0.00 | - | 3 | 110 | 45.87% |
© 2024 Yahoo. All rights reserved.