NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:605.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00605000 | 2024-04-24 1:16PM EDT | 2024-05-17 | 210.10 | 193.95 | 195.60 | +34.10 | +19.38% | 18 | 490 | 69.44% |
| NVDA240621C00605000 | 2024-04-23 3:37PM EDT | 2024-06-21 | 233.27 | 205.20 | 205.85 | 0.00 | - | 1 | 644 | 65.65% |
| NVDA240719C00605000 | 2024-04-24 2:54PM EDT | 2024-07-19 | 211.25 | 210.45 | 211.30 | -24.40 | -10.35% | 4 | 113 | 60.54% |
| NVDA240920C00605000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 229.75 | 227.45 | 228.75 | -22.45 | -8.90% | 9 | 239 | 59.83% |
| NVDA241220C00605000 | 2024-04-22 9:33AM EDT | 2024-12-20 | 241.98 | 248.15 | 250.05 | 0.00 | - | 1 | 472 | 58.93% |
| NVDA250117C00605000 | 2024-04-24 11:40AM EDT | 2025-01-17 | 274.59 | 253.65 | 255.00 | +24.09 | +9.62% | 2 | 500 | 58.43% |
| NVDA250221C00605000 | 2024-04-22 2:48PM EDT | 2025-02-21 | 259.00 | 260.70 | 262.80 | 0.00 | - | 60 | 96 | 58.46% |
| NVDA250620C00605000 | 2024-04-24 3:15PM EDT | 2025-06-20 | 287.59 | 283.20 | 284.80 | +8.46 | +3.03% | 1 | 169 | 58.27% |
| NVDA251219C00605000 | 2024-04-19 2:44PM EDT | 2025-12-19 | 299.60 | 312.90 | 314.95 | 0.00 | - | 4 | 113 | 58.37% |
| NVDA260116C00605000 | 2024-04-19 2:51PM EDT | 2026-01-16 | 303.30 | 316.20 | 318.90 | 0.00 | - | 1 | 49 | 58.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00605000 | 2024-04-24 3:19PM EDT | 2024-05-17 | 1.17 | 1.19 | 1.23 | +0.18 | +18.18% | 76 | 775 | 57.30% |
| NVDA240621P00605000 | 2024-04-24 2:52PM EDT | 2024-06-21 | 8.38 | 8.25 | 8.45 | +1.78 | +26.97% | 37 | 803 | 56.00% |
| NVDA240719P00605000 | 2024-04-24 2:13PM EDT | 2024-07-19 | 10.85 | 11.70 | 11.95 | +0.40 | +3.83% | 16 | 168 | 51.18% |
| NVDA240920P00605000 | 2024-04-24 10:18AM EDT | 2024-09-20 | 18.40 | 22.40 | 22.80 | -2.45 | -11.75% | 6 | 178 | 49.06% |
| NVDA241220P00605000 | 2024-04-19 3:06PM EDT | 2024-12-20 | 44.42 | 35.20 | 35.90 | 0.00 | - | 1 | 67 | 46.81% |
| NVDA250117P00605000 | 2024-04-22 1:18PM EDT | 2025-01-17 | 39.50 | 37.80 | 38.60 | 0.00 | - | 6 | 385 | 45.80% |
| NVDA250221P00605000 | 2024-04-16 3:07PM EDT | 2025-02-21 | 31.15 | 42.45 | 43.40 | 0.00 | - | 7 | 16 | 45.53% |
| NVDA250620P00605000 | 2024-04-19 10:29AM EDT | 2025-06-20 | 53.47 | 55.60 | 56.55 | 0.00 | - | 2 | 93 | 44.08% |
| NVDA251219P00605000 | 2024-03-14 1:02PM EDT | 2025-12-19 | 70.45 | 60.45 | 61.45 | 0.00 | - | 2 | 59 | 38.52% |
| NVDA260116P00605000 | 2024-04-24 2:51PM EDT | 2026-01-16 | 75.05 | 74.50 | 75.60 | +4.75 | +6.76% | 6 | 218 | 42.27% |
© 2024 Yahoo. All rights reserved.