NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Strike:585.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00585000 | 2024-04-26 10:21AM EDT | 2024-05-17 | 281.90 | 284.40 | 286.45 | +45.95 | +19.47% | 4 | 325 | 68.36% |
| NVDA240621C00585000 | 2024-04-25 2:15PM EDT | 2024-06-21 | 253.30 | 289.90 | 293.15 | 0.00 | - | 12 | 788 | 66.91% |
| NVDA240719C00585000 | 2024-04-26 9:37AM EDT | 2024-07-19 | 266.10 | 295.50 | 299.90 | +15.40 | +6.14% | 2 | 66 | 66.31% |
| NVDA240920C00585000 | 2024-04-25 10:08AM EDT | 2024-09-20 | 258.00 | 310.35 | 313.40 | 0.00 | - | 1 | 133 | 64.70% |
| NVDA241220C00585000 | 2024-04-22 10:24AM EDT | 2024-12-20 | 239.61 | 327.90 | 330.70 | 0.00 | - | 1 | 102 | 62.27% |
| NVDA250117C00585000 | 2024-04-23 3:04PM EDT | 2025-01-17 | 289.70 | 331.45 | 333.95 | 0.00 | - | 6 | 274 | 60.86% |
| NVDA250620C00585000 | 2024-04-19 3:04PM EDT | 2025-06-20 | 274.97 | 361.70 | 363.75 | 0.00 | - | 8 | 176 | 61.38% |
| NVDA251219C00585000 | 2024-04-08 10:08AM EDT | 2025-12-19 | 393.61 | 388.00 | 391.00 | 0.00 | - | 2 | 283 | 60.39% |
| NVDA260116C00585000 | 2024-04-02 3:06PM EDT | 2026-01-16 | 417.60 | 391.90 | 396.15 | 0.00 | - | 5 | 57 | 60.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00585000 | 2024-04-25 1:11PM EDT | 2024-05-17 | 0.62 | 0.39 | 0.44 | 0.00 | - | 72 | 1,299 | 69.78% |
| NVDA240621P00585000 | 2024-04-26 10:28AM EDT | 2024-06-21 | 3.77 | 3.50 | 3.70 | -0.93 | -19.79% | 95 | 1,832 | 61.29% |
| NVDA240719P00585000 | 2024-04-25 2:48PM EDT | 2024-07-19 | 5.80 | 5.70 | 6.00 | -1.57 | -21.30% | 6 | 489 | 55.74% |
| NVDA240920P00585000 | 2024-04-26 10:06AM EDT | 2024-09-20 | 13.65 | 13.05 | 13.45 | -0.55 | -3.87% | 1 | 143 | 52.21% |
| NVDA241220P00585000 | 2024-04-24 3:53PM EDT | 2024-12-20 | 30.30 | 23.15 | 23.65 | 0.00 | - | 1 | 297 | 49.40% |
| NVDA250117P00585000 | 2024-04-23 2:44PM EDT | 2025-01-17 | 28.70 | 25.45 | 26.25 | 0.00 | - | 2 | 140 | 48.50% |
| NVDA250620P00585000 | 2024-04-18 10:37AM EDT | 2025-06-20 | 42.20 | 40.60 | 41.55 | 0.00 | - | 10 | 375 | 46.17% |
| NVDA251219P00585000 | 2024-04-24 9:54AM EDT | 2025-12-19 | 61.00 | 55.85 | 58.45 | 0.00 | - | 10 | 0 | 44.90% |
| NVDA260116P00585000 | 2024-04-09 10:33AM EDT | 2026-01-16 | 62.30 | 58.25 | 59.30 | 0.00 | - | 1 | 18 | 44.19% |
© 2024 Yahoo. All rights reserved.