NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Strike:685.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00685000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 118.14 | 138.00 | 139.15 | 0.00 | - | 162 | 679 | 54.01% |
| NVDA240524C00685000 | 2024-04-19 1:39PM EDT | 2024-05-24 | 152.36 | 147.35 | 148.60 | +14.63 | +10.62% | 1 | 11 | 66.46% |
| NVDA240531C00685000 | 2024-04-22 9:31AM EDT | 2024-05-31 | 122.85 | 148.85 | 150.10 | 0.00 | - | 1 | 217 | 62.49% |
| NVDA240621C00685000 | 2024-04-23 10:53AM EDT | 2024-06-21 | 162.50 | 156.65 | 157.40 | +25.50 | +18.61% | 2 | 494 | 59.04% |
| NVDA240719C00685000 | 2024-04-23 12:59PM EDT | 2024-07-19 | 165.40 | 165.00 | 165.95 | +15.65 | +10.45% | 9 | 242 | 56.13% |
| NVDA250117C00685000 | 2024-04-19 2:44PM EDT | 2025-01-17 | 188.00 | 217.15 | 218.75 | 0.00 | - | 6 | 225 | 55.48% |
| NVDA250221C00685000 | 2024-04-01 1:26PM EDT | 2025-02-21 | 297.00 | 225.45 | 227.70 | 0.00 | - | 1 | 61 | 55.68% |
| NVDA250620C00685000 | 2024-04-17 10:31AM EDT | 2025-06-20 | 293.98 | 251.50 | 253.15 | 0.00 | - | 4 | 156 | 55.97% |
| NVDA251219C00685000 | 2024-04-03 12:36PM EDT | 2025-12-19 | 353.05 | 285.25 | 287.70 | 0.00 | - | 5 | 43 | 56.54% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00685000 | 2024-04-23 1:12PM EDT | 2024-05-17 | 3.60 | 3.50 | 3.60 | -2.33 | -39.29% | 184 | 1,789 | 48.93% |
| NVDA240524P00685000 | 2024-04-23 10:55AM EDT | 2024-05-24 | 10.93 | 11.20 | 11.70 | -5.40 | -33.07% | 3 | 824 | 60.78% |
| NVDA240531P00685000 | 2024-04-23 10:23AM EDT | 2024-05-31 | 13.50 | 12.80 | 13.20 | -4.32 | -24.24% | 1 | 41 | 57.60% |
| NVDA240621P00685000 | 2024-04-23 1:11PM EDT | 2024-06-21 | 18.19 | 17.90 | 18.25 | -5.75 | -24.02% | 18 | 762 | 52.68% |
| NVDA240719P00685000 | 2024-04-23 10:49AM EDT | 2024-07-19 | 22.97 | 23.15 | 23.50 | -5.87 | -20.35% | 15 | 198 | 48.57% |
| NVDA250117P00685000 | 2024-04-23 10:20AM EDT | 2025-01-17 | 59.40 | 58.35 | 59.10 | -6.10 | -9.31% | 50 | 390 | 44.41% |
| NVDA250221P00685000 | 2024-04-23 9:50AM EDT | 2025-02-21 | 66.75 | 63.80 | 64.80 | -10.71 | -13.83% | 1 | 6 | 44.14% |
| NVDA250620P00685000 | 2024-04-19 3:06PM EDT | 2025-06-20 | 98.00 | 79.35 | 80.20 | 0.00 | - | 1 | 86 | 42.77% |
| NVDA251219P00685000 | 2024-04-23 11:55AM EDT | 2025-12-19 | 98.85 | 98.75 | 100.20 | +9.00 | +10.02% | 1 | 27 | 41.50% |
© 2024 Yahoo. All rights reserved.