NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00495000 | 2024-04-17 11:35AM EDT | 2024-05-17 | 366.87 | 268.15 | 272.75 | 0.00 | - | 1 | 376 | 95.28% |
| NVDA240621C00495000 | 2024-04-19 3:23PM EDT | 2024-06-21 | 283.11 | 273.10 | 276.85 | -72.39 | -20.36% | 3 | 634 | 76.95% |
| NVDA240719C00495000 | 2024-04-18 10:46AM EDT | 2024-07-19 | 366.25 | 277.95 | 280.15 | 0.00 | - | 18 | 47 | 71.63% |
| NVDA240920C00495000 | 2024-04-18 3:46PM EDT | 2024-09-20 | 371.91 | 288.05 | 291.00 | 0.00 | - | 1 | 22 | 67.21% |
| NVDA250117C00495000 | 2024-04-17 12:49PM EDT | 2025-01-17 | 386.80 | 307.30 | 309.55 | 0.00 | - | 2 | 621 | 63.98% |
| NVDA250620C00495000 | 2024-04-12 11:22AM EDT | 2025-06-20 | 448.38 | 329.65 | 332.40 | 0.00 | - | 1 | 330 | 62.61% |
| NVDA251219C00495000 | 2024-04-19 1:19PM EDT | 2025-12-19 | 397.93 | 353.05 | 356.05 | -13.87 | -3.37% | 1 | 336 | 61.87% |
| NVDA260116C00495000 | 2024-04-19 2:57PM EDT | 2026-01-16 | 365.00 | 356.15 | 359.50 | -98.05 | -21.17% | 2 | 111 | 61.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00495000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 1.21 | 1.25 | 1.41 | +1.03 | +572.22% | 73 | 248 | 80.05% |
| NVDA240621P00495000 | 2024-04-19 3:02PM EDT | 2024-06-21 | 3.20 | 3.25 | 3.50 | +1.70 | +113.33% | 430 | 545 | 63.24% |
| NVDA240719P00495000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 4.85 | 4.65 | 4.95 | +2.95 | +155.26% | 12 | 382 | 56.73% |
| NVDA240920P00495000 | 2024-04-17 2:54PM EDT | 2024-09-20 | 10.45 | 10.35 | 10.85 | +5.25 | +100.96% | 2 | 350 | 53.12% |
| NVDA250117P00495000 | 2024-04-17 1:19PM EDT | 2025-01-17 | 12.85 | 20.15 | 21.20 | 0.00 | - | 3 | 535 | 49.45% |
| NVDA250620P00495000 | 2024-04-19 2:35PM EDT | 2025-06-20 | 29.92 | 32.60 | 33.75 | +7.32 | +32.39% | 3 | 120 | 47.00% |
| NVDA251219P00495000 | 2024-04-08 10:23AM EDT | 2025-12-19 | 33.23 | 45.35 | 46.75 | 0.00 | - | 2 | 232 | 45.20% |
| NVDA260116P00495000 | 2024-03-19 9:35AM EDT | 2026-01-16 | 40.00 | 34.35 | 37.25 | 0.00 | - | 1 | 266 | 40.07% |
© 2024 Yahoo. All rights reserved.