NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:585.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00585000 | 2024-04-26 10:21AM EDT | 2024-05-17 | 281.90 | 290.95 | 298.55 | +45.95 | +19.47% | 4 | 325 | 94.64% |
| NVDA240621C00585000 | 2024-04-26 2:02PM EDT | 2024-06-21 | 297.19 | 299.05 | 301.80 | +43.89 | +17.33% | 1 | 788 | 75.13% |
| NVDA240719C00585000 | 2024-04-26 9:37AM EDT | 2024-07-19 | 266.10 | 302.90 | 307.35 | +15.40 | +6.14% | 2 | 66 | 69.36% |
| NVDA240920C00585000 | 2024-04-25 10:08AM EDT | 2024-09-20 | 258.00 | 315.80 | 320.60 | 0.00 | - | 1 | 133 | 65.65% |
| NVDA241220C00585000 | 2024-04-22 10:24AM EDT | 2024-12-20 | 239.61 | 334.65 | 337.35 | 0.00 | - | 1 | 102 | 63.24% |
| NVDA250117C00585000 | 2024-04-23 3:04PM EDT | 2025-01-17 | 289.70 | 339.65 | 342.25 | 0.00 | - | 6 | 274 | 62.65% |
| NVDA250620C00585000 | 2024-04-19 3:04PM EDT | 2025-06-20 | 274.97 | 367.45 | 370.20 | 0.00 | - | 8 | 176 | 61.84% |
| NVDA251219C00585000 | 2024-04-08 10:08AM EDT | 2025-12-19 | 393.61 | 396.40 | 398.90 | 0.00 | - | 2 | 283 | 61.46% |
| NVDA260116C00585000 | 2024-04-02 3:06PM EDT | 2026-01-16 | 417.60 | 400.20 | 402.90 | 0.00 | - | 5 | 57 | 61.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00585000 | 2024-04-26 3:15PM EDT | 2024-05-17 | 0.40 | 0.33 | 0.40 | -0.22 | -35.48% | 10 | 1,299 | 71.34% |
| NVDA240621P00585000 | 2024-04-26 3:26PM EDT | 2024-06-21 | 3.25 | 3.05 | 3.40 | -1.45 | -30.85% | 114 | 1,832 | 61.32% |
| NVDA240719P00585000 | 2024-04-25 2:48PM EDT | 2024-07-19 | 5.80 | 5.25 | 5.55 | -1.57 | -21.30% | 6 | 489 | 55.79% |
| NVDA240920P00585000 | 2024-04-26 12:23PM EDT | 2024-09-20 | 13.20 | 12.30 | 12.80 | -1.00 | -7.04% | 12 | 143 | 52.18% |
| NVDA241220P00585000 | 2024-04-24 3:53PM EDT | 2024-12-20 | 30.30 | 22.10 | 22.80 | 0.00 | - | 1 | 297 | 49.41% |
| NVDA250117P00585000 | 2024-04-26 12:55PM EDT | 2025-01-17 | 25.10 | 24.25 | 25.10 | -3.60 | -12.54% | 2 | 140 | 48.32% |
| NVDA250620P00585000 | 2024-04-18 10:37AM EDT | 2025-06-20 | 42.20 | 39.90 | 40.85 | 0.00 | - | 10 | 375 | 46.32% |
| NVDA251219P00585000 | 2024-04-24 9:54AM EDT | 2025-12-19 | 61.00 | 54.35 | 58.10 | 0.00 | - | 10 | 0 | 45.17% |
| NVDA260116P00585000 | 2024-04-09 10:33AM EDT | 2026-01-16 | 62.30 | 57.75 | 58.90 | 0.00 | - | 1 | 18 | 44.44% |
© 2024 Yahoo. All rights reserved.