NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:305.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00305000 | 2024-04-19 12:31PM EDT | 2024-05-17 | 502.15 | 520.55 | 522.30 | 0.00 | - | 1 | 22 | 188.43% |
| NVDA240621C00305000 | 2024-04-23 1:21PM EDT | 2024-06-21 | 517.00 | 521.00 | 525.75 | +33.05 | +6.83% | 2 | 887 | 136.69% |
| NVDA240719C00305000 | 2024-01-25 1:42PM EDT | 2024-07-19 | 322.00 | 487.15 | 494.80 | 0.00 | - | 3 | 2 | 0.00% |
| NVDA250117C00305000 | 2024-04-17 12:49PM EDT | 2025-01-17 | 557.96 | 533.80 | 538.10 | 0.00 | - | 6 | 252 | 88.74% |
| NVDA250620C00305000 | 2024-04-19 2:38PM EDT | 2025-06-20 | 497.17 | 541.05 | 547.70 | 0.00 | - | 4 | 147 | 79.81% |
| NVDA251219C00305000 | 2024-04-08 12:04PM EDT | 2025-12-19 | 601.93 | 552.20 | 559.30 | 0.00 | - | 1 | 214 | 75.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00305000 | 2024-04-23 2:03PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 20 | 150 | 120.70% |
| NVDA240621P00305000 | 2024-04-23 11:34AM EDT | 2024-06-21 | 0.22 | 0.17 | 0.21 | -0.05 | -18.52% | 450 | 1,425 | 90.72% |
| NVDA240719P00305000 | 2024-04-22 11:37AM EDT | 2024-07-19 | 0.34 | 0.24 | 0.35 | 0.00 | - | 1 | 46 | 78.47% |
| NVDA250117P00305000 | 2024-04-22 11:56AM EDT | 2025-01-17 | 2.52 | 1.79 | 2.23 | 0.00 | - | 11 | 1,086 | 57.56% |
| NVDA250620P00305000 | 2024-03-14 3:58PM EDT | 2025-06-20 | 5.75 | 3.75 | 4.15 | 0.00 | - | 1 | 114 | 51.53% |
| NVDA251219P00305000 | 2024-04-19 12:14PM EDT | 2025-12-19 | 9.20 | 8.15 | 8.55 | 0.00 | - | 8 | 299 | 50.14% |
© 2024 Yahoo. All rights reserved.