NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:395.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00395000 | 2024-04-18 12:20PM EDT | 2024-05-17 | 465.76 | 410.50 | 412.30 | 0.00 | - | 1 | 42 | 178.21% |
| NVDA240621C00395000 | 2024-03-12 10:53AM EDT | 2024-06-21 | 512.02 | 495.85 | 498.80 | 0.00 | - | 4 | 698 | 278.12% |
| NVDA240719C00395000 | 2024-03-06 10:43AM EDT | 2024-07-19 | 499.09 | 478.25 | 482.90 | 0.00 | - | 3 | 7 | 207.06% |
| NVDA250117C00395000 | 2024-03-11 1:17PM EDT | 2025-01-17 | 494.97 | 494.45 | 500.50 | 0.00 | - | 1 | 207 | 130.35% |
| NVDA250620C00395000 | 2024-04-09 10:55AM EDT | 2025-06-20 | 472.92 | 443.60 | 450.90 | 0.00 | - | 2 | 189 | 73.00% |
| NVDA251219C00395000 | 2024-04-19 2:05PM EDT | 2025-12-19 | 448.05 | 462.00 | 464.60 | 0.00 | - | 2 | 655 | 69.68% |
| NVDA260116C00395000 | 2024-04-19 10:35AM EDT | 2026-01-16 | 475.22 | 465.00 | 466.65 | 0.00 | - | 1 | 47 | 69.40% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00395000 | 2024-04-24 1:38PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 1 | 1,072 | 96.68% |
| NVDA240621P00395000 | 2024-04-22 3:49PM EDT | 2024-06-21 | 0.64 | 0.54 | 0.61 | 0.00 | - | 352 | 1,651 | 75.46% |
| NVDA240719P00395000 | 2024-04-19 3:42PM EDT | 2024-07-19 | 1.28 | 0.83 | 0.95 | 0.00 | - | 1 | 136 | 65.87% |
| NVDA250117P00395000 | 2024-04-18 3:32PM EDT | 2025-01-17 | 4.99 | 5.55 | 6.25 | 0.00 | - | 5 | 2,357 | 51.82% |
| NVDA250620P00395000 | 2024-04-24 12:22PM EDT | 2025-06-20 | 11.50 | 11.45 | 12.10 | -0.18 | -1.54% | 15 | 205 | 48.94% |
| NVDA251219P00395000 | 2024-04-01 1:36PM EDT | 2025-12-19 | 16.59 | 19.10 | 19.65 | 0.00 | - | 1 | 65 | 46.87% |
| NVDA260116P00395000 | 2024-04-17 2:17PM EDT | 2026-01-16 | 18.20 | 20.10 | 20.60 | 0.00 | - | 3 | 445 | 46.48% |
© 2024 Yahoo. All rights reserved.