NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00495000 | 2024-04-25 10:35AM EDT | 2024-05-17 | 322.75 | 380.40 | 388.00 | 0.00 | - | 1 | 375 | 119.41% |
| NVDA240621C00495000 | 2024-04-23 10:20AM EDT | 2024-06-21 | 327.85 | 385.95 | 389.00 | 0.00 | - | 1 | 632 | 89.46% |
| NVDA240719C00495000 | 2024-04-18 10:46AM EDT | 2024-07-19 | 366.25 | 388.35 | 392.80 | 0.00 | - | 18 | 47 | 81.33% |
| NVDA240920C00495000 | 2024-04-24 3:09PM EDT | 2024-09-20 | 323.05 | 390.30 | 405.45 | 0.00 | - | 2 | 22 | 72.59% |
| NVDA250117C00495000 | 2024-04-17 12:49PM EDT | 2025-01-17 | 386.80 | 411.35 | 418.40 | 0.00 | - | 2 | 621 | 68.34% |
| NVDA250620C00495000 | 2024-04-12 11:22AM EDT | 2025-06-20 | 448.38 | 434.10 | 437.25 | 0.00 | - | 1 | 330 | 65.94% |
| NVDA251219C00495000 | 2024-04-23 10:21AM EDT | 2025-12-19 | 401.75 | 457.10 | 459.95 | 0.00 | - | 26 | 335 | 64.71% |
| NVDA260116C00495000 | 2024-04-23 9:48AM EDT | 2026-01-16 | 401.13 | 460.25 | 463.30 | 0.00 | - | 4 | 109 | 64.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00495000 | 2024-04-26 3:18PM EDT | 2024-05-17 | 0.17 | 0.13 | 0.18 | -0.06 | -26.09% | 82 | 299 | 86.82% |
| NVDA240621P00495000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 1.24 | 1.12 | 1.25 | -0.24 | -16.22% | 1 | 592 | 69.25% |
| NVDA240719P00495000 | 2024-04-26 1:02PM EDT | 2024-07-19 | 2.12 | 1.91 | 2.07 | -0.58 | -21.48% | 1 | 381 | 61.50% |
| NVDA240920P00495000 | 2024-04-24 11:02AM EDT | 2024-09-20 | 6.00 | 4.95 | 5.30 | 0.00 | - | 2 | 346 | 55.54% |
| NVDA250117P00495000 | 2024-04-24 2:28PM EDT | 2025-01-17 | 12.72 | 11.75 | 12.20 | -2.73 | -17.67% | 5 | 536 | 50.39% |
| NVDA250620P00495000 | 2024-04-23 11:30AM EDT | 2025-06-20 | 25.05 | 20.95 | 23.30 | 0.00 | - | 1 | 120 | 48.65% |
| NVDA251219P00495000 | 2024-04-08 10:23AM EDT | 2025-12-19 | 33.23 | 33.35 | 34.45 | 0.00 | - | 2 | 232 | 46.45% |
| NVDA260116P00495000 | 2024-03-19 9:35AM EDT | 2026-01-16 | 40.00 | 34.35 | 37.25 | 0.00 | - | 1 | 266 | 46.73% |
© 2024 Yahoo. All rights reserved.