NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:725.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00725000 | 2024-04-19 9:57AM EDT | 2024-04-19 | 116.00 | 99.45 | 102.40 | -20.51 | -15.02% | 2 | 1,177 | 263.75% |
| NVDA240426C00725000 | 2024-04-18 9:35AM EDT | 2024-04-26 | 117.15 | 97.75 | 100.85 | 0.00 | - | 8 | 237 | 88.03% |
| NVDA240503C00725000 | 2024-04-17 3:56PM EDT | 2024-05-03 | 123.95 | 100.20 | 104.15 | 0.00 | - | 5 | 53 | 70.92% |
| NVDA240510C00725000 | 2024-04-18 2:23PM EDT | 2024-05-10 | 128.55 | 108.45 | 109.55 | 0.00 | - | 12 | 20 | 70.47% |
| NVDA240517C00725000 | 2024-04-18 12:22PM EDT | 2024-05-17 | 143.40 | 109.70 | 110.70 | 0.00 | - | 4 | 608 | 63.11% |
| NVDA240524C00725000 | 2024-04-18 1:11PM EDT | 2024-05-24 | 142.10 | 125.50 | 127.15 | 0.00 | - | 20 | 11 | 76.35% |
| NVDA240621C00725000 | 2024-04-19 10:12AM EDT | 2024-06-21 | 140.00 | 134.40 | 135.45 | -13.40 | -8.74% | 300 | 1,247 | 64.75% |
| NVDA250221C00725000 | 2024-04-12 2:29PM EDT | 2025-02-21 | 257.46 | 211.30 | 212.70 | 0.00 | - | 2 | 52 | 58.69% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00725000 | 2024-04-19 10:19AM EDT | 2024-04-19 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 132 | 1,572 | 90.23% |
| NVDA240426P00725000 | 2024-04-19 10:20AM EDT | 2024-04-26 | 0.95 | 0.87 | 0.92 | +0.44 | +97.78% | 492 | 545 | 45.68% |
| NVDA240503P00725000 | 2024-04-19 10:18AM EDT | 2024-05-03 | 2.73 | 2.93 | 3.00 | +1.03 | +60.59% | 163 | 535 | 43.52% |
| NVDA240510P00725000 | 2024-04-19 10:15AM EDT | 2024-05-10 | 4.65 | 5.15 | 5.30 | +1.73 | +59.25% | 5 | 1,322 | 42.29% |
| NVDA240517P00725000 | 2024-04-19 10:17AM EDT | 2024-05-17 | 6.70 | 7.00 | 7.15 | +1.45 | +27.62% | 105 | 1,982 | 40.61% |
| NVDA240524P00725000 | 2024-04-19 10:15AM EDT | 2024-05-24 | 19.95 | 20.10 | 21.00 | +3.10 | +18.40% | 4 | 506 | 55.88% |
| NVDA240531P00725000 | 2024-04-18 1:55PM EDT | 2024-05-31 | 18.63 | 21.95 | 22.80 | 0.00 | - | 13 | 38 | 53.28% |
| NVDA240621P00725000 | 2024-04-19 9:51AM EDT | 2024-06-21 | 25.45 | 28.60 | 28.95 | +1.55 | +6.49% | 2 | 1,268 | 49.81% |
| NVDA250221P00725000 | 2024-04-09 12:11PM EDT | 2025-02-21 | 74.00 | 79.50 | 80.80 | 0.00 | - | 1 | 11 | 42.86% |
© 2024 Yahoo. All rights reserved.