NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Strike:575.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00575000 | 2024-04-25 12:14PM EDT | 2024-05-17 | 243.60 | 245.15 | 246.80 | +6.30 | +2.65% | 5 | 243 | 74.83% |
| NVDA240621C00575000 | 2024-04-23 2:48PM EDT | 2024-06-21 | 257.95 | 251.60 | 254.55 | 0.00 | - | 7 | 470 | 68.59% |
| NVDA240719C00575000 | 2024-04-25 10:33AM EDT | 2024-07-19 | 256.30 | 257.50 | 258.70 | -2.40 | -0.93% | 1 | 84 | 64.29% |
| NVDA240920C00575000 | 2024-04-24 3:14PM EDT | 2024-09-20 | 256.42 | 270.75 | 273.50 | 0.00 | - | 1 | 1,321 | 62.30% |
| NVDA241220C00575000 | 2024-04-22 9:34AM EDT | 2024-12-20 | 255.95 | 288.60 | 291.30 | 0.00 | - | 2 | 159 | 60.43% |
| NVDA250117C00575000 | 2024-04-23 10:22AM EDT | 2025-01-17 | 294.00 | 294.70 | 296.20 | 0.00 | - | 7 | 611 | 60.28% |
| NVDA250620C00575000 | 2024-04-19 3:53PM EDT | 2025-06-20 | 276.20 | 321.95 | 323.75 | 0.00 | - | 1 | 124 | 59.76% |
| NVDA251219C00575000 | 2024-04-02 11:44AM EDT | 2025-12-19 | 417.20 | 350.05 | 352.20 | 0.00 | - | 1 | 287 | 59.65% |
| NVDA260116C00575000 | 2024-04-19 3:52PM EDT | 2026-01-16 | 308.00 | 354.10 | 356.15 | 0.00 | - | 2 | 41 | 59.64% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00575000 | 2024-04-25 9:56AM EDT | 2024-05-17 | 0.71 | 0.54 | 0.57 | -0.02 | -2.74% | 1 | 696 | 64.43% |
| NVDA240621P00575000 | 2024-04-25 11:05AM EDT | 2024-06-21 | 4.55 | 4.35 | 4.45 | -0.80 | -14.95% | 10 | 535 | 58.31% |
| NVDA240719P00575000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 9.25 | 6.75 | 6.95 | +1.13 | +13.92% | 2 | 344 | 53.17% |
| NVDA240920P00575000 | 2024-04-24 2:47PM EDT | 2024-09-20 | 16.20 | 14.85 | 15.20 | -0.40 | -2.41% | 1 | 2,362 | 50.40% |
| NVDA241220P00575000 | 2024-04-24 10:16AM EDT | 2024-12-20 | 23.99 | 25.35 | 25.85 | 0.00 | - | 17 | 170 | 47.89% |
| NVDA250117P00575000 | 2024-04-22 3:08PM EDT | 2025-01-17 | 29.20 | 27.75 | 28.45 | -1.45 | -4.73% | 1 | 0 | 47.00% |
| NVDA250620P00575000 | 2024-04-25 11:06AM EDT | 2025-06-20 | 44.05 | 43.65 | 44.30 | +2.60 | +6.27% | 9 | 271 | 45.07% |
| NVDA251219P00575000 | 2024-04-15 1:30PM EDT | 2025-12-19 | 53.60 | 59.25 | 60.25 | 0.00 | - | 25 | 754 | 43.58% |
| NVDA260116P00575000 | 2024-04-01 10:53AM EDT | 2026-01-16 | 53.90 | 61.20 | 62.10 | 0.00 | - | 6 | 35 | 43.25% |
© 2024 Yahoo. All rights reserved.