NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:545.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00545000 | 2024-04-23 10:46AM EDT | 2024-05-17 | 280.90 | 260.85 | 262.40 | 0.00 | - | 18 | 499 | 0.00% |
| NVDA240621C00545000 | 2024-04-23 1:06PM EDT | 2024-06-21 | 281.10 | 267.50 | 269.40 | 0.00 | - | 1 | 1,547 | 54.37% |
| NVDA240719C00545000 | 2024-04-22 11:57AM EDT | 2024-07-19 | 251.50 | 272.50 | 273.45 | 0.00 | - | 1 | 93 | 55.34% |
| NVDA240920C00545000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 302.15 | 284.20 | 285.85 | 0.00 | - | 26 | 119 | 57.86% |
| NVDA241220C00545000 | 2024-04-23 10:07AM EDT | 2024-12-20 | 320.35 | 299.45 | 302.25 | +13.17 | +4.29% | 1 | 280 | 57.50% |
| NVDA250117C00545000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 301.00 | 303.60 | 306.60 | 0.00 | - | 1 | 1,131 | 57.14% |
| NVDA250620C00545000 | 2024-04-16 11:13AM EDT | 2025-06-20 | 392.57 | 329.60 | 331.55 | 0.00 | - | 1 | 1,271 | 57.60% |
| NVDA251219C00545000 | 2024-04-19 1:58PM EDT | 2025-12-19 | 350.70 | 355.50 | 357.65 | 0.00 | - | 2 | 55 | 57.75% |
| NVDA260116C00545000 | 2024-04-22 2:15PM EDT | 2026-01-16 | 356.06 | 359.05 | 361.00 | 0.00 | - | 1 | 132 | 57.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00545000 | 2024-04-23 12:15PM EDT | 2024-05-17 | 0.56 | 0.49 | 0.53 | 0.00 | - | 69 | 702 | 69.43% |
| NVDA240621P00545000 | 2024-04-23 2:42PM EDT | 2024-06-21 | 2.76 | 3.40 | 3.55 | 0.00 | - | 1 | 424 | 60.81% |
| NVDA240719P00545000 | 2024-04-23 9:48AM EDT | 2024-07-19 | 4.80 | 5.35 | 5.55 | 0.00 | - | 1 | 228 | 55.22% |
| NVDA240920P00545000 | 2024-04-23 12:11PM EDT | 2024-09-20 | 10.50 | 11.75 | 12.10 | 0.00 | - | 51 | 358 | 51.44% |
| NVDA241220P00545000 | 2024-04-23 11:32AM EDT | 2024-12-20 | 19.25 | 20.60 | 21.55 | 0.00 | - | 1 | 285 | 48.90% |
| NVDA250117P00545000 | 2024-04-22 11:34AM EDT | 2025-01-17 | 26.88 | 22.85 | 23.60 | 0.00 | - | 3 | 349 | 47.79% |
| NVDA250620P00545000 | 2024-04-22 11:59AM EDT | 2025-06-20 | 41.15 | 37.20 | 37.90 | 0.00 | - | 2 | 281 | 45.72% |
| NVDA251219P00545000 | 2024-04-22 9:32AM EDT | 2025-12-19 | 58.00 | 51.45 | 52.20 | 0.00 | - | 10 | 117 | 44.00% |
| NVDA260116P00545000 | 2024-03-25 11:19AM EDT | 2026-01-16 | 43.10 | 50.95 | 51.85 | 0.00 | - | 1 | 52 | 42.89% |
© 2024 Yahoo. All rights reserved.