NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00475000 | 2024-04-17 10:23AM EDT | 2024-05-17 | 390.00 | 287.85 | 292.10 | 0.00 | - | 2 | 97 | 99.95% |
| NVDA240621C00475000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 293.25 | 292.10 | 296.40 | -79.55 | -21.34% | 6 | 1,168 | 80.90% |
| NVDA240719C00475000 | 2024-04-19 2:05PM EDT | 2024-07-19 | 319.93 | 295.30 | 300.25 | -113.32 | -26.16% | 2 | 61 | 74.59% |
| NVDA240920C00475000 | 2024-04-04 11:53AM EDT | 2024-09-20 | 434.18 | 305.50 | 308.45 | 0.00 | - | 1 | 5 | 69.06% |
| NVDA250117C00475000 | 2024-04-17 12:49PM EDT | 2025-01-17 | 404.28 | 322.05 | 326.35 | 0.00 | - | 2 | 1,325 | 65.17% |
| NVDA250620C00475000 | 2024-04-19 12:45PM EDT | 2025-06-20 | 387.68 | 344.10 | 346.85 | -41.91 | -9.76% | 4 | 215 | 63.59% |
| NVDA251219C00475000 | 2024-04-17 3:47PM EDT | 2025-12-19 | 443.00 | 366.25 | 369.30 | 0.00 | - | 2 | 325 | 62.67% |
| NVDA260116C00475000 | 2024-04-02 2:40PM EDT | 2026-01-16 | 411.00 | 369.25 | 372.20 | -80.15 | -16.32% | 1 | 139 | 62.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00475000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 1.05 | 1.01 | 1.10 | +0.80 | +320.00% | 116 | 1,619 | 83.62% |
| NVDA240621P00475000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 2.47 | 2.50 | 2.72 | +1.46 | +144.55% | 31 | 972 | 65.01% |
| NVDA240719P00475000 | 2024-04-19 3:11PM EDT | 2024-07-19 | 3.35 | 3.55 | 3.80 | +1.87 | +126.35% | 25 | 200 | 57.84% |
| NVDA240920P00475000 | 2024-04-19 3:49PM EDT | 2024-09-20 | 8.63 | 8.25 | 8.75 | +4.63 | +115.75% | 3 | 430 | 53.87% |
| NVDA250117P00475000 | 2024-04-19 3:18PM EDT | 2025-01-17 | 16.55 | 17.00 | 17.75 | +6.60 | +66.33% | 24 | 820 | 49.94% |
| NVDA250620P00475000 | 2024-04-19 1:06PM EDT | 2025-06-20 | 22.95 | 28.15 | 29.30 | +2.60 | +12.78% | 6 | 224 | 47.50% |
| NVDA251219P00475000 | 2024-04-19 2:50PM EDT | 2025-12-19 | 38.88 | 40.05 | 41.40 | +10.14 | +35.28% | 5 | 1,506 | 45.64% |
| NVDA260116P00475000 | 2024-04-19 12:34PM EDT | 2026-01-16 | 36.55 | 41.55 | 43.00 | +4.37 | +13.58% | 4 | 126 | 45.35% |
© 2024 Yahoo. All rights reserved.