NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00505000 | 2024-04-22 10:48AM EDT | 2024-05-17 | 275.95 | 292.75 | 295.45 | 0.00 | - | 9 | 286 | 101.29% |
| NVDA240621C00505000 | 2024-04-22 12:00PM EDT | 2024-06-21 | 290.15 | 297.50 | 299.90 | 0.00 | - | 9 | 777 | 80.12% |
| NVDA240719C00505000 | 2024-04-24 12:41PM EDT | 2024-07-19 | 310.55 | 300.10 | 304.35 | +17.89 | +6.11% | 2 | 43 | 73.07% |
| NVDA240920C00505000 | 2024-04-24 11:52AM EDT | 2024-09-20 | 327.20 | 311.05 | 313.10 | -66.33 | -16.86% | 3 | 126 | 67.70% |
| NVDA241220C00505000 | 2024-04-23 2:54PM EDT | 2024-12-20 | 327.34 | 324.70 | 327.45 | -22.13 | -6.33% | 1 | 99 | 64.45% |
| NVDA250117C00505000 | 2024-04-17 12:49PM EDT | 2025-01-17 | 378.45 | 327.00 | 332.00 | 0.00 | - | 2 | 2,654 | 63.35% |
| NVDA250620C00505000 | 2024-04-24 11:04AM EDT | 2025-06-20 | 375.67 | 351.55 | 353.80 | +3.36 | +0.90% | 1 | 1,174 | 62.34% |
| NVDA251219C00505000 | 2024-04-19 12:45PM EDT | 2025-12-19 | 388.35 | 375.15 | 377.85 | 0.00 | - | 4 | 214 | 61.62% |
| NVDA260116C00505000 | 2024-04-24 9:37AM EDT | 2026-01-16 | 417.66 | 378.40 | 381.15 | +12.58 | +3.11% | 1 | 174 | 61.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00505000 | 2024-04-24 2:53PM EDT | 2024-05-17 | 0.34 | 0.23 | 0.35 | +0.04 | +13.33% | 3 | 436 | 74.61% |
| NVDA240621P00505000 | 2024-04-23 1:53PM EDT | 2024-06-21 | 1.72 | 2.09 | 2.27 | 0.00 | - | 1 | 610 | 63.04% |
| NVDA240719P00505000 | 2024-04-22 3:43PM EDT | 2024-07-19 | 3.50 | 3.30 | 3.50 | -0.03 | -0.85% | 1 | 109 | 56.31% |
| NVDA240920P00505000 | 2024-04-22 11:02AM EDT | 2024-09-20 | 10.00 | 7.70 | 8.30 | 0.00 | - | 34 | 204 | 51.80% |
| NVDA241220P00505000 | 2024-04-24 12:30PM EDT | 2024-12-20 | 15.00 | 14.75 | 16.15 | +1.40 | +10.29% | 1 | 519 | 49.60% |
| NVDA250117P00505000 | 2024-04-22 12:19PM EDT | 2025-01-17 | 18.40 | 16.85 | 17.65 | 0.00 | - | 11 | 557 | 48.26% |
| NVDA250620P00505000 | 2024-04-19 10:30AM EDT | 2025-06-20 | 28.20 | 28.90 | 29.80 | 0.00 | - | 100 | 202 | 46.07% |
| NVDA251219P00505000 | 2024-04-23 12:04PM EDT | 2025-12-19 | 39.35 | 41.60 | 42.95 | 0.00 | - | 3 | 182 | 44.55% |
| NVDA260116P00505000 | 2024-04-19 2:33PM EDT | 2026-01-16 | 47.42 | 43.15 | 44.45 | 0.00 | - | 1 | 483 | 44.19% |
© 2024 Yahoo. All rights reserved.