NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:655.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00655000 | 2024-04-19 3:47PM EDT | 2024-04-19 | 102.32 | 104.40 | 109.95 | -99.36 | -49.27% | 3 | 247 | 126.17% |
| NVDA240517C00655000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 116.90 | 118.05 | 119.95 | -102.95 | -46.83% | 49 | 409 | 59.82% |
| NVDA240524C00655000 | 2024-04-18 11:02AM EDT | 2024-05-24 | 206.65 | 128.50 | 131.25 | 0.00 | - | 1 | 3 | 70.45% |
| NVDA240621C00655000 | 2024-04-19 1:56PM EDT | 2024-06-21 | 169.95 | 138.40 | 139.75 | -37.30 | -18.00% | 6 | 562 | 62.40% |
| NVDA240719C00655000 | 2024-04-19 2:45PM EDT | 2024-07-19 | 154.21 | 146.70 | 148.10 | -68.34 | -30.71% | 63 | 182 | 58.93% |
| NVDA240920C00655000 | 2024-04-12 3:25PM EDT | 2024-09-20 | 263.54 | 167.50 | 169.50 | 0.00 | - | 10 | 96 | 58.30% |
| NVDA250117C00655000 | 2024-04-17 12:19PM EDT | 2025-01-17 | 268.38 | 197.35 | 199.00 | 0.00 | - | 1 | 242 | 57.08% |
| NVDA250221C00655000 | 2024-04-19 11:51AM EDT | 2025-02-21 | 248.79 | 205.30 | 207.35 | -25.06 | -9.15% | 8 | 28 | 57.14% |
| NVDA250620C00655000 | 2024-04-15 3:53PM EDT | 2025-06-20 | 307.81 | 229.10 | 232.15 | 0.00 | - | 1 | 86 | 57.14% |
| NVDA251219C00655000 | 2024-04-10 2:33PM EDT | 2025-12-19 | 343.50 | 260.85 | 264.00 | 0.00 | - | 10 | 43 | 57.34% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00655000 | 2024-04-19 2:26PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 328 | 1,597 | 99.61% |
| NVDA240517P00655000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 9.00 | 8.95 | 9.25 | +7.58 | +533.80% | 942 | 1,194 | 54.12% |
| NVDA240524P00655000 | 2024-04-19 3:30PM EDT | 2024-05-24 | 17.94 | 18.00 | 19.65 | +12.26 | +215.85% | 15 | 6 | 64.52% |
| NVDA240621P00655000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 25.33 | 25.50 | 26.10 | +15.62 | +160.87% | 74 | 508 | 55.96% |
| NVDA240719P00655000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 31.65 | 30.95 | 31.70 | +16.25 | +105.52% | 16 | 106 | 51.43% |
| NVDA240920P00655000 | 2024-04-19 3:16PM EDT | 2024-09-20 | 44.65 | 45.85 | 46.90 | +19.55 | +77.89% | 31 | 275 | 49.46% |
| NVDA250117P00655000 | 2024-04-19 3:07PM EDT | 2025-01-17 | 64.15 | 64.60 | 65.95 | +16.86 | +35.65% | 5 | 287 | 45.87% |
| NVDA250221P00655000 | 2024-04-19 2:05PM EDT | 2025-02-21 | 71.28 | 69.55 | 71.20 | +27.13 | +61.45% | 2 | 29 | 45.41% |
| NVDA250620P00655000 | 2024-04-11 2:24PM EDT | 2025-06-20 | 55.00 | 84.30 | 85.80 | 0.00 | - | 1 | 96 | 43.79% |
| NVDA251219P00655000 | 2024-04-02 1:23PM EDT | 2025-12-19 | 77.00 | 102.70 | 104.55 | 0.00 | - | 4 | 28 | 42.24% |
© 2024 Yahoo. All rights reserved.