NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Strike:695.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00695000 | 2024-04-24 11:36AM EDT | 2024-05-17 | 132.75 | 117.45 | 118.80 | -5.30 | -3.84% | 123 | 1,514 | 39.01% |
| NVDA240524C00695000 | 2024-04-22 9:31AM EDT | 2024-05-24 | 111.36 | 128.60 | 129.60 | 0.00 | - | 1 | 13 | 57.94% |
| NVDA240621C00695000 | 2024-04-24 11:59AM EDT | 2024-06-21 | 142.75 | 139.00 | 140.00 | -10.79 | -7.03% | 1 | 639 | 54.04% |
| NVDA240719C00695000 | 2024-04-23 11:21AM EDT | 2024-07-19 | 162.85 | 147.95 | 148.80 | 0.00 | - | 6 | 562 | 52.10% |
| NVDA250117C00695000 | 2024-04-24 11:36AM EDT | 2025-01-17 | 204.50 | 202.35 | 203.35 | -2.14 | -1.04% | 7 | 355 | 53.48% |
| NVDA250221C00695000 | 2024-04-23 3:03PM EDT | 2025-02-21 | 224.55 | 211.05 | 212.95 | 0.00 | - | 1 | 84 | 53.93% |
| NVDA250620C00695000 | 2024-04-22 3:15PM EDT | 2025-06-20 | 232.48 | 236.90 | 238.65 | 0.00 | - | 1 | 98 | 54.36% |
| NVDA251219C00695000 | 2024-04-16 10:07AM EDT | 2025-12-19 | 329.26 | 270.25 | 272.20 | 0.00 | - | 30 | 216 | 54.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00695000 | 2024-04-24 12:40PM EDT | 2024-05-17 | 5.50 | 5.50 | 5.65 | +1.75 | +46.67% | 870 | 5,220 | 50.84% |
| NVDA240524P00695000 | 2024-04-24 12:22PM EDT | 2024-05-24 | 15.48 | 15.70 | 16.05 | +3.08 | +24.84% | 119 | 953 | 64.06% |
| NVDA240531P00695000 | 2024-04-24 11:52AM EDT | 2024-05-31 | 16.30 | 17.45 | 17.95 | +2.39 | +17.18% | 3 | 78 | 60.50% |
| NVDA240621P00695000 | 2024-04-24 12:41PM EDT | 2024-06-21 | 23.23 | 23.10 | 23.40 | +3.78 | +19.43% | 28 | 677 | 54.69% |
| NVDA240719P00695000 | 2024-04-24 12:14PM EDT | 2024-07-19 | 28.85 | 29.20 | 29.65 | +4.03 | +16.24% | 8 | 1,120 | 50.35% |
| NVDA250117P00695000 | 2024-04-24 11:47AM EDT | 2025-01-17 | 63.60 | 65.65 | 66.25 | -0.75 | -1.17% | 1 | 432 | 45.10% |
| NVDA250221P00695000 | 2024-04-09 2:35PM EDT | 2025-02-21 | 63.00 | 71.20 | 72.10 | 0.00 | - | 2 | 15 | 44.78% |
| NVDA250620P00695000 | 2024-04-22 9:39AM EDT | 2025-06-20 | 96.55 | 86.90 | 87.85 | 0.00 | - | 8 | 87 | 43.29% |
| NVDA251219P00695000 | 2024-04-12 9:47AM EDT | 2025-12-19 | 88.80 | 106.05 | 107.45 | 0.00 | - | 1 | 12 | 41.71% |
© 2024 Yahoo. All rights reserved.