NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:555.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00555000 | 2024-04-26 12:40PM EDT | 2024-05-17 | 321.00 | 320.75 | 328.35 | +43.20 | +15.55% | 6 | 588 | 103.52% |
| NVDA240621C00555000 | 2024-04-22 10:52AM EDT | 2024-06-21 | 230.50 | 327.60 | 330.85 | 0.00 | - | 13 | 581 | 79.82% |
| NVDA240719C00555000 | 2024-04-26 1:32PM EDT | 2024-07-19 | 336.04 | 331.05 | 335.45 | +70.14 | +26.38% | 1 | 137 | 73.11% |
| NVDA240920C00555000 | 2024-04-24 3:38PM EDT | 2024-09-20 | 270.40 | 336.00 | 348.80 | 0.00 | - | 2 | 105 | 66.00% |
| NVDA241220C00555000 | 2024-04-24 1:36PM EDT | 2024-12-20 | 302.39 | 358.25 | 361.55 | 0.00 | - | 2 | 102 | 64.76% |
| NVDA250117C00555000 | 2024-04-19 10:31AM EDT | 2025-01-17 | 314.90 | 363.40 | 366.05 | 0.00 | - | 2 | 295 | 64.29% |
| NVDA250620C00555000 | 2024-04-23 10:07AM EDT | 2025-06-20 | 330.88 | 388.75 | 392.15 | 0.00 | - | 6 | 186 | 63.13% |
| NVDA251219C00555000 | 2024-04-17 10:53AM EDT | 2025-12-19 | 400.00 | 415.90 | 418.45 | 0.00 | - | 2 | 55 | 62.43% |
| NVDA260116C00555000 | 2024-04-23 1:02PM EDT | 2026-01-16 | 364.00 | 419.50 | 422.20 | 0.00 | - | 2 | 93 | 62.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00555000 | 2024-04-25 12:44PM EDT | 2024-05-17 | 0.44 | 0.26 | 0.30 | 0.00 | - | 25 | 729 | 77.20% |
| NVDA240621P00555000 | 2024-04-26 10:04AM EDT | 2024-06-21 | 2.67 | 2.13 | 2.36 | -0.43 | -13.87% | 2 | 1,087 | 63.64% |
| NVDA240719P00555000 | 2024-04-26 1:03PM EDT | 2024-07-19 | 4.06 | 3.75 | 4.00 | -1.09 | -21.17% | 14 | 235 | 57.58% |
| NVDA240920P00555000 | 2024-04-26 2:12PM EDT | 2024-09-20 | 9.80 | 9.15 | 9.60 | -2.03 | -17.16% | 4 | 744 | 53.16% |
| NVDA241220P00555000 | 2024-04-23 9:50AM EDT | 2024-12-20 | 18.00 | 16.60 | 18.60 | -4.60 | -20.35% | 1 | 242 | 50.67% |
| NVDA250117P00555000 | 2024-04-24 9:56AM EDT | 2025-01-17 | 23.00 | 18.75 | 20.55 | 0.00 | - | 1 | 247 | 49.47% |
| NVDA250620P00555000 | 2024-04-23 9:50AM EDT | 2025-06-20 | 39.80 | 33.05 | 33.95 | 0.00 | - | 2 | 152 | 46.92% |
| NVDA251219P00555000 | 2024-04-11 3:48PM EDT | 2025-12-19 | 43.69 | 47.60 | 48.65 | 0.00 | - | 2 | 0 | 45.29% |
| NVDA260116P00555000 | 2024-03-26 1:15PM EDT | 2026-01-16 | 46.60 | 53.75 | 54.75 | 0.00 | - | 1 | 98 | 46.62% |
© 2024 Yahoo. All rights reserved.