NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:555.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00555000 | 2024-04-26 10:21AM EDT | 2024-05-17 | 312.20 | 311.55 | 313.85 | +34.40 | +12.38% | 4 | 588 | 77.83% |
| NVDA240621C00555000 | 2024-04-22 10:52AM EDT | 2024-06-21 | 230.50 | 317.65 | 320.20 | 0.00 | - | 13 | 581 | 73.99% |
| NVDA240719C00555000 | 2024-04-23 9:41AM EDT | 2024-07-19 | 265.90 | 321.90 | 324.60 | 0.00 | - | 2 | 137 | 69.64% |
| NVDA240920C00555000 | 2024-04-24 3:38PM EDT | 2024-09-20 | 270.40 | 331.20 | 334.15 | 0.00 | - | 2 | 105 | 64.03% |
| NVDA241220C00555000 | 2024-04-24 1:36PM EDT | 2024-12-20 | 302.39 | 349.50 | 351.65 | 0.00 | - | 2 | 102 | 63.58% |
| NVDA250117C00555000 | 2024-04-19 10:31AM EDT | 2025-01-17 | 314.90 | 353.65 | 355.60 | 0.00 | - | 2 | 295 | 62.70% |
| NVDA250620C00555000 | 2024-04-23 10:07AM EDT | 2025-06-20 | 330.88 | 377.90 | 380.95 | 0.00 | - | 6 | 186 | 61.50% |
| NVDA251219C00555000 | 2024-04-17 10:53AM EDT | 2025-12-19 | 400.00 | 405.65 | 407.70 | 0.00 | - | 2 | 55 | 61.29% |
| NVDA260116C00555000 | 2024-04-23 1:02PM EDT | 2026-01-16 | 364.00 | 408.90 | 411.20 | 0.00 | - | 2 | 93 | 61.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00555000 | 2024-04-25 12:44PM EDT | 2024-05-17 | 0.44 | 0.33 | 0.35 | 0.00 | - | 25 | 729 | 75.68% |
| NVDA240621P00555000 | 2024-04-26 10:04AM EDT | 2024-06-21 | 2.67 | 2.49 | 2.65 | -0.43 | -13.87% | 2 | 1,087 | 63.49% |
| NVDA240719P00555000 | 2024-04-26 10:06AM EDT | 2024-07-19 | 4.30 | 4.15 | 4.35 | -0.85 | -16.50% | 13 | 235 | 57.35% |
| NVDA240920P00555000 | 2024-04-25 2:45PM EDT | 2024-09-20 | 9.90 | 9.85 | 10.05 | -1.93 | -16.31% | 2 | 744 | 52.96% |
| NVDA241220P00555000 | 2024-04-23 9:50AM EDT | 2024-12-20 | 18.00 | 18.40 | 19.10 | -4.60 | -20.35% | 1 | 242 | 50.28% |
| NVDA250117P00555000 | 2024-04-24 9:56AM EDT | 2025-01-17 | 23.00 | 20.20 | 20.75 | 0.00 | - | 1 | 247 | 48.85% |
| NVDA250620P00555000 | 2024-04-23 9:50AM EDT | 2025-06-20 | 39.80 | 34.40 | 34.95 | 0.00 | - | 2 | 152 | 46.80% |
| NVDA251219P00555000 | 2024-04-11 3:48PM EDT | 2025-12-19 | 43.69 | 48.50 | 49.40 | 0.00 | - | 2 | 0 | 45.05% |
| NVDA260116P00555000 | 2024-03-26 1:15PM EDT | 2026-01-16 | 46.60 | 53.75 | 54.75 | 0.00 | - | 1 | 98 | 46.08% |
© 2024 Yahoo. All rights reserved.