NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:565.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00565000 | 2024-04-25 10:06AM EDT | 2024-05-17 | 248.14 | 253.80 | 255.10 | -22.56 | -8.33% | 8 | 263 | 66.99% |
| NVDA240621C00565000 | 2024-04-22 12:08PM EDT | 2024-06-21 | 229.40 | 259.65 | 262.20 | 0.00 | - | 11 | 563 | 67.59% |
| NVDA240719C00565000 | 2024-04-25 9:53AM EDT | 2024-07-19 | 258.55 | 264.05 | 266.70 | +3.20 | +1.25% | 1 | 141 | 63.33% |
| NVDA240920C00565000 | 2024-04-23 3:35PM EDT | 2024-09-20 | 288.15 | 278.15 | 279.75 | 0.00 | - | 9 | 263 | 62.05% |
| NVDA241220C00565000 | 2024-04-25 10:00AM EDT | 2024-12-20 | 289.95 | 295.65 | 297.70 | +0.47 | +0.16% | 6 | 73 | 60.63% |
| NVDA250117C00565000 | 2024-04-24 3:15PM EDT | 2025-01-17 | 286.94 | 300.45 | 302.40 | 0.00 | - | 1 | 216 | 60.15% |
| NVDA250620C00565000 | 2024-04-25 10:27AM EDT | 2025-06-20 | 331.91 | 327.25 | 328.80 | +1.59 | +0.48% | 1 | 105 | 59.63% |
| NVDA251219C00565000 | 2024-03-13 1:52PM EDT | 2025-12-19 | 439.78 | 412.25 | 415.35 | 0.00 | - | 4 | 258 | 79.65% |
| NVDA260116C00565000 | 2024-04-22 2:15PM EDT | 2026-01-16 | 343.69 | 358.85 | 361.15 | 0.00 | - | 1 | 26 | 59.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00565000 | 2024-04-25 12:09PM EDT | 2024-05-17 | 0.49 | 0.48 | 0.52 | -0.15 | -23.44% | 23 | 901 | 66.19% |
| NVDA240621P00565000 | 2024-04-25 9:51AM EDT | 2024-06-21 | 4.55 | 3.80 | 4.00 | -0.37 | -7.52% | 1 | 953 | 59.02% |
| NVDA240719P00565000 | 2024-04-24 10:00AM EDT | 2024-07-19 | 5.70 | 6.05 | 6.25 | 0.00 | - | 2 | 374 | 53.74% |
| NVDA240920P00565000 | 2024-04-23 11:01AM EDT | 2024-09-20 | 13.00 | 13.55 | 13.85 | 0.00 | - | 16 | 297 | 50.72% |
| NVDA241220P00565000 | 2024-04-23 1:01PM EDT | 2024-12-20 | 25.52 | 23.55 | 24.05 | +2.13 | +9.11% | 1 | 113 | 48.19% |
| NVDA250117P00565000 | 2024-04-17 3:45PM EDT | 2025-01-17 | 23.71 | 26.05 | 26.55 | 0.00 | - | 3 | 1,795 | 47.30% |
| NVDA250620P00565000 | 2024-04-16 3:04PM EDT | 2025-06-20 | 34.15 | 41.20 | 41.80 | 0.00 | - | 1 | 70 | 45.29% |
| NVDA251219P00565000 | 2024-04-05 11:51AM EDT | 2025-12-19 | 50.40 | 56.50 | 57.35 | 0.00 | - | 1 | 152 | 43.79% |
| NVDA260116P00565000 | 2024-04-04 3:46PM EDT | 2026-01-16 | 54.90 | 58.25 | 59.25 | 0.00 | - | 1 | 30 | 43.49% |
© 2024 Yahoo. All rights reserved.