NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:575.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00575000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 251.23 | 244.65 | 256.90 | +51.93 | +26.06% | 1 | 240 | 74.79% |
| NVDA240621C00575000 | 2024-04-23 2:48PM EDT | 2024-06-21 | 257.95 | 253.00 | 267.80 | +45.86 | +21.62% | 7 | 477 | 73.99% |
| NVDA240719C00575000 | 2024-04-23 1:34PM EDT | 2024-07-19 | 258.70 | 257.45 | 271.25 | +33.85 | +15.05% | 2 | 84 | 66.74% |
| NVDA240920C00575000 | 2024-04-22 1:37PM EDT | 2024-09-20 | 248.59 | 273.25 | 279.70 | 0.00 | - | 50 | 1,322 | 62.32% |
| NVDA241220C00575000 | 2024-04-22 9:34AM EDT | 2024-12-20 | 255.95 | 293.25 | 295.75 | 0.00 | - | 2 | 159 | 60.67% |
| NVDA250117C00575000 | 2024-04-23 10:22AM EDT | 2025-01-17 | 294.00 | 294.80 | 305.55 | +28.05 | +10.55% | 7 | 611 | 60.62% |
| NVDA250620C00575000 | 2024-04-19 3:53PM EDT | 2025-06-20 | 276.20 | 318.00 | 333.00 | 0.00 | - | 1 | 124 | 59.20% |
| NVDA251219C00575000 | 2024-04-02 11:44AM EDT | 2025-12-19 | 417.20 | 344.00 | 360.85 | 0.00 | - | 1 | 287 | 58.75% |
| NVDA260116C00575000 | 2024-04-19 3:52PM EDT | 2026-01-16 | 308.00 | 356.15 | 359.45 | 0.00 | - | 2 | 41 | 59.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00575000 | 2024-04-23 3:50PM EDT | 2024-05-17 | 0.68 | 0.59 | 0.68 | -0.42 | -38.18% | 26 | 671 | 65.14% |
| NVDA240621P00575000 | 2024-04-23 2:57PM EDT | 2024-06-21 | 4.10 | 4.10 | 4.35 | -1.72 | -29.55% | 23 | 540 | 57.99% |
| NVDA240719P00575000 | 2024-04-22 2:19PM EDT | 2024-07-19 | 7.89 | 6.30 | 6.50 | 0.00 | - | 100 | 332 | 52.58% |
| NVDA240920P00575000 | 2024-04-23 1:16PM EDT | 2024-09-20 | 14.50 | 12.95 | 14.90 | -6.10 | -29.61% | 13 | 2,357 | 50.61% |
| NVDA241220P00575000 | 2024-04-23 2:51PM EDT | 2024-12-20 | 24.35 | 24.05 | 24.90 | -6.55 | -21.20% | 11 | 156 | 47.56% |
| NVDA250117P00575000 | 2024-04-22 3:08PM EDT | 2025-01-17 | 30.65 | 25.95 | 30.10 | 0.00 | - | 8 | 1,983 | 48.39% |
| NVDA250620P00575000 | 2024-04-17 3:35PM EDT | 2025-06-20 | 41.45 | 41.95 | 43.25 | 0.00 | - | 5 | 271 | 44.89% |
| NVDA251219P00575000 | 2024-04-15 1:30PM EDT | 2025-12-19 | 53.60 | 57.45 | 58.90 | 0.00 | - | 25 | 754 | 43.36% |
| NVDA260116P00575000 | 2024-04-01 10:53AM EDT | 2026-01-16 | 53.90 | 59.40 | 60.60 | 0.00 | - | 6 | 35 | 42.99% |
© 2024 Yahoo. All rights reserved.