NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:635.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00635000 | 2024-04-24 11:49AM EDT | 2024-05-17 | 185.00 | 165.10 | 167.70 | -4.99 | -2.63% | 20 | 1,619 | 66.08% |
| NVDA240531C00635000 | 2024-04-17 12:58PM EDT | 2024-05-31 | 223.50 | 173.25 | 174.75 | 0.00 | - | - | 2 | 69.10% |
| NVDA240621C00635000 | 2024-04-24 11:05AM EDT | 2024-06-21 | 202.75 | 179.65 | 180.65 | +23.25 | +12.95% | 1 | 332 | 63.85% |
| NVDA240719C00635000 | 2024-04-24 11:23AM EDT | 2024-07-19 | 206.70 | 186.50 | 187.80 | -2.95 | -1.41% | 9 | 159 | 59.70% |
| NVDA240920C00635000 | 2024-04-24 2:22PM EDT | 2024-09-20 | 213.40 | 205.10 | 206.90 | -62.17 | -22.56% | 1 | 196 | 58.71% |
| NVDA250117C00635000 | 2024-04-22 9:52AM EDT | 2025-01-17 | 235.00 | 233.25 | 235.05 | 0.00 | - | 1 | 685 | 57.40% |
| NVDA250221C00635000 | 2024-04-24 2:02PM EDT | 2025-02-21 | 251.95 | 240.15 | 244.00 | -68.80 | -21.45% | 1 | 64 | 57.48% |
| NVDA250620C00635000 | 2024-04-22 9:58AM EDT | 2025-06-20 | 261.95 | 264.60 | 267.30 | 0.00 | - | 45 | 275 | 57.53% |
| NVDA251219C00635000 | 2024-04-11 11:21AM EDT | 2025-12-19 | 375.27 | 295.85 | 298.65 | 0.00 | - | 1 | 81 | 57.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00635000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 1.93 | 1.67 | 2.38 | +0.39 | +25.32% | 126 | 1,011 | 54.85% |
| NVDA240524P00635000 | 2024-04-24 3:45PM EDT | 2024-05-24 | 7.20 | 6.80 | 7.30 | +1.95 | +37.14% | 7 | 175 | 64.75% |
| NVDA240531P00635000 | 2024-04-24 3:44PM EDT | 2024-05-31 | 8.50 | 8.10 | 8.55 | +2.23 | +35.57% | 12 | 84 | 61.19% |
| NVDA240621P00635000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 12.26 | 12.15 | 12.50 | +2.58 | +26.65% | 27 | 567 | 55.34% |
| NVDA240719P00635000 | 2024-04-24 11:12AM EDT | 2024-07-19 | 13.41 | 16.40 | 16.90 | -1.64 | -10.90% | 6 | 467 | 50.54% |
| NVDA240920P00635000 | 2024-04-24 2:48PM EDT | 2024-09-20 | 29.20 | 29.00 | 29.75 | +1.90 | +6.96% | 16 | 386 | 48.62% |
| NVDA250117P00635000 | 2024-04-23 9:46AM EDT | 2025-01-17 | 43.98 | 46.30 | 47.30 | 0.00 | - | 1 | 350 | 45.32% |
| NVDA250221P00635000 | 2024-04-16 10:51AM EDT | 2025-02-21 | 40.30 | 50.95 | 52.75 | 0.00 | - | 2 | 25 | 45.15% |
| NVDA250620P00635000 | 2024-04-23 11:54AM EDT | 2025-06-20 | 60.96 | 65.40 | 66.70 | 0.00 | - | 1 | 492 | 43.62% |
| NVDA251219P00635000 | 2024-04-23 9:43AM EDT | 2025-12-19 | 81.70 | 83.35 | 85.15 | 0.00 | - | 1 | 919 | 42.24% |
© 2024 Yahoo. All rights reserved.