NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00525000 | 2024-04-26 11:14AM EDT | 2024-05-17 | 345.76 | 350.60 | 358.10 | +42.61 | +14.06% | 3 | 283 | 109.94% |
| NVDA240621C00525000 | 2024-04-26 1:31PM EDT | 2024-06-21 | 361.48 | 354.90 | 360.35 | +56.48 | +18.52% | 2 | 1,370 | 82.06% |
| NVDA240719C00525000 | 2024-04-22 10:22AM EDT | 2024-07-19 | 267.88 | 359.50 | 363.95 | 0.00 | - | 1 | 159 | 76.72% |
| NVDA240920C00525000 | 2024-04-23 1:52PM EDT | 2024-09-20 | 319.65 | 368.00 | 374.85 | 0.00 | - | 20 | 718 | 70.75% |
| NVDA241220C00525000 | 2024-04-22 2:20PM EDT | 2024-12-20 | 311.50 | 383.85 | 386.60 | 0.00 | - | 2 | 101 | 66.81% |
| NVDA250117C00525000 | 2024-04-23 9:31AM EDT | 2025-01-17 | 326.95 | 385.95 | 393.05 | 0.00 | - | 1 | 1,207 | 66.16% |
| NVDA250620C00525000 | 2024-04-04 1:09PM EDT | 2025-06-20 | 429.32 | 411.00 | 414.15 | 0.00 | - | 1 | 135 | 64.36% |
| NVDA251219C00525000 | 2024-04-19 3:52PM EDT | 2025-12-19 | 334.55 | 436.10 | 438.95 | 0.00 | - | 5 | 167 | 63.50% |
| NVDA260116C00525000 | 2024-04-26 1:35PM EDT | 2026-01-16 | 444.00 | 439.45 | 442.50 | +55.91 | +14.41% | 1 | 48 | 63.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00525000 | 2024-04-26 1:58PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.25 | -0.06 | -19.35% | 11 | 962 | 81.69% |
| NVDA240621P00525000 | 2024-04-26 2:55PM EDT | 2024-06-21 | 1.77 | 1.44 | 1.70 | -0.43 | -19.55% | 109 | 989 | 65.65% |
| NVDA240719P00525000 | 2024-04-26 9:44AM EDT | 2024-07-19 | 2.92 | 2.67 | 2.86 | -0.58 | -16.57% | 2 | 265 | 59.20% |
| NVDA240920P00525000 | 2024-04-26 2:32PM EDT | 2024-09-20 | 7.25 | 6.80 | 7.15 | -1.90 | -20.77% | 1 | 612 | 54.19% |
| NVDA241220P00525000 | 2024-04-26 1:01PM EDT | 2024-12-20 | 14.05 | 13.50 | 14.00 | -2.80 | -16.62% | 6 | 243 | 50.62% |
| NVDA250117P00525000 | 2024-04-26 2:49PM EDT | 2025-01-17 | 15.90 | 15.15 | 15.70 | -4.10 | -20.50% | 5 | 410 | 49.72% |
| NVDA250620P00525000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 35.26 | 27.00 | 27.85 | 0.00 | - | 1 | 214 | 47.48% |
| NVDA251219P00525000 | 2024-04-24 3:16PM EDT | 2025-12-19 | 47.20 | 40.10 | 41.15 | 0.00 | - | 1 | 194 | 45.83% |
| NVDA260116P00525000 | 2024-04-26 11:22AM EDT | 2026-01-16 | 42.60 | 41.75 | 42.70 | -11.30 | -20.96% | 50 | 140 | 45.46% |
© 2024 Yahoo. All rights reserved.