NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:875.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00875000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 28.12 | 27.85 | 28.50 | +11.26 | +66.79% | 7,967 | 2,373 | 47.64% |
| NVDA240517C00875000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 38.30 | 38.00 | 38.60 | +13.25 | +52.89% | 2,629 | 4,847 | 47.89% |
| NVDA240524C00875000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 63.55 | 63.10 | 63.95 | +13.40 | +26.72% | 500 | 706 | 69.18% |
| NVDA240531C00875000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 67.60 | 67.60 | 68.45 | +12.64 | +23.00% | 253 | 320 | 64.28% |
| NVDA240607C00875000 | 2024-05-03 3:30PM EDT | 2024-06-07 | 73.27 | 72.15 | 73.10 | +14.58 | +24.84% | 115 | 138 | 61.60% |
| NVDA240614C00875000 | 2024-05-03 1:13PM EDT | 2024-06-14 | 78.92 | 76.80 | 77.75 | +78.92 | - | 8 | 0 | 60.07% |
| NVDA240621C00875000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 80.48 | 80.35 | 81.10 | +13.28 | +19.76% | 1,018 | 2,645 | 58.24% |
| NVDA240719C00875000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 94.15 | 93.85 | 94.60 | +14.85 | +18.73% | 100 | 209 | 54.77% |
| NVDA241220C00875000 | 2024-05-03 3:49PM EDT | 2024-12-20 | 159.00 | 158.65 | 160.25 | +15.35 | +10.69% | 8 | 133 | 55.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00875000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 14.68 | 14.50 | 14.80 | -18.22 | -55.38% | 8,604 | 768 | 45.66% |
| NVDA240517P00875000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 23.87 | 23.10 | 23.95 | -16.63 | -41.06% | 1,680 | 1,474 | 45.11% |
| NVDA240524P00875000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 47.85 | 47.15 | 48.50 | -15.05 | -23.93% | 124 | 472 | 65.67% |
| NVDA240531P00875000 | 2024-05-03 2:48PM EDT | 2024-05-31 | 51.88 | 50.35 | 52.45 | -17.33 | -25.04% | 120 | 154 | 60.29% |
| NVDA240607P00875000 | 2024-05-03 2:44PM EDT | 2024-06-07 | 54.85 | 55.00 | 56.95 | -16.25 | -22.86% | 27 | 39 | 58.02% |
| NVDA240614P00875000 | 2024-05-03 2:44PM EDT | 2024-06-14 | 58.83 | 58.55 | 59.65 | +58.83 | - | 44 | 1 | 55.51% |
| NVDA240621P00875000 | 2024-05-03 2:35PM EDT | 2024-06-21 | 60.76 | 61.30 | 62.15 | -16.23 | -21.08% | 100 | 386 | 53.37% |
| NVDA240719P00875000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 72.00 | 71.35 | 72.30 | -19.45 | -21.27% | 50 | 56 | 49.06% |
| NVDA241220P00875000 | 2024-05-03 11:46AM EDT | 2024-12-20 | 121.03 | 117.60 | 118.95 | -6.25 | -4.91% | 7 | 12 | 45.13% |
© 2024 Yahoo. All rights reserved.