NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:835.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00835000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 11.00 | 10.55 | 11.35 | +6.25 | +131.58% | 15,646 | 2,357 | 52.50% |
| NVDA240503C00835000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 20.90 | 20.70 | 21.55 | +8.30 | +65.87% | 1,556 | 542 | 48.55% |
| NVDA240510C00835000 | 2024-04-23 3:50PM EDT | 2024-05-10 | 27.75 | 26.55 | 29.15 | +10.45 | +60.40% | 214 | 368 | 47.99% |
| NVDA240517C00835000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 33.45 | 29.60 | 34.40 | +10.70 | +47.03% | 989 | 1,130 | 46.63% |
| NVDA240524C00835000 | 2024-04-23 3:21PM EDT | 2024-05-24 | 55.82 | 54.70 | 56.15 | +11.10 | +24.82% | 106 | 138 | 62.97% |
| NVDA240531C00835000 | 2024-04-23 3:30PM EDT | 2024-05-31 | 59.75 | 55.15 | 62.00 | +13.89 | +30.29% | 33 | 85 | 59.85% |
| NVDA240621C00835000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 68.15 | 68.80 | 70.25 | +10.95 | +19.14% | 83 | 241 | 56.32% |
| NVDA241220C00835000 | 2024-04-19 1:22PM EDT | 2024-12-20 | 132.82 | 136.70 | 142.75 | 0.00 | - | 9 | 1 | 54.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00835000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 21.90 | 20.70 | 21.75 | -22.97 | -51.19% | 2,496 | 1,702 | 50.79% |
| NVDA240503P00835000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 30.70 | 30.10 | 35.00 | -20.38 | -39.90% | 557 | 1,139 | 53.51% |
| NVDA240510P00835000 | 2024-04-23 3:35PM EDT | 2024-05-10 | 35.00 | 35.30 | 37.70 | -20.68 | -37.14% | 57 | 526 | 44.86% |
| NVDA240517P00835000 | 2024-04-23 3:51PM EDT | 2024-05-17 | 42.24 | 40.30 | 42.05 | -18.46 | -30.41% | 225 | 1,618 | 42.93% |
| NVDA240524P00835000 | 2024-04-23 10:33AM EDT | 2024-05-24 | 62.47 | 56.80 | 66.05 | -15.63 | -20.01% | 10 | 138 | 58.00% |
| NVDA240531P00835000 | 2024-04-23 3:35PM EDT | 2024-05-31 | 63.20 | 60.55 | 69.80 | -19.75 | -23.81% | 22 | 43 | 55.92% |
| NVDA240621P00835000 | 2024-04-23 11:03AM EDT | 2024-06-21 | 75.80 | 72.80 | 73.95 | -12.30 | -13.96% | 25 | 222 | 51.09% |
© 2024 Yahoo. All rights reserved.