NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Strike:845.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00845000 | 2024-04-23 1:28PM EDT | 2024-04-26 | 6.25 | 6.15 | 6.30 | +3.15 | +101.61% | 6,866 | 4,515 | 43.45% |
| NVDA240503C00845000 | 2024-04-23 1:27PM EDT | 2024-05-03 | 15.15 | 15.35 | 15.60 | +5.30 | +53.81% | 1,160 | 816 | 44.18% |
| NVDA240510C00845000 | 2024-04-23 1:27PM EDT | 2024-05-10 | 21.50 | 21.60 | 21.85 | +6.50 | +43.33% | 298 | 260 | 43.46% |
| NVDA240517C00845000 | 2024-04-23 1:23PM EDT | 2024-05-17 | 27.70 | 27.60 | 27.80 | +7.65 | +38.15% | 641 | 1,673 | 43.97% |
| NVDA240524C00845000 | 2024-04-23 12:38PM EDT | 2024-05-24 | 48.50 | 48.00 | 48.75 | +8.60 | +21.55% | 28 | 172 | 60.21% |
| NVDA240531C00845000 | 2024-04-23 12:05PM EDT | 2024-05-31 | 54.65 | 51.20 | 51.95 | +9.27 | +20.43% | 6 | 72 | 57.53% |
| NVDA240621C00845000 | 2024-04-23 1:24PM EDT | 2024-06-21 | 62.15 | 61.70 | 62.10 | +9.40 | +17.82% | 74 | 551 | 54.16% |
| NVDA241220C00845000 | 2024-04-23 10:26AM EDT | 2024-12-20 | 132.65 | 129.30 | 130.20 | +15.55 | +13.28% | 3 | 2 | 52.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00845000 | 2024-04-23 1:25PM EDT | 2024-04-26 | 32.33 | 31.75 | 32.10 | -20.67 | -39.00% | 1,304 | 2,944 | 51.98% |
| NVDA240503P00845000 | 2024-04-23 1:13PM EDT | 2024-05-03 | 41.85 | 40.15 | 40.55 | -18.39 | -30.53% | 240 | 464 | 47.62% |
| NVDA240510P00845000 | 2024-04-23 11:07AM EDT | 2024-05-10 | 45.42 | 45.55 | 45.95 | -21.43 | -32.06% | 99 | 267 | 44.90% |
| NVDA240517P00845000 | 2024-04-23 1:21PM EDT | 2024-05-17 | 50.46 | 50.90 | 51.25 | -16.34 | -24.46% | 106 | 1,747 | 44.41% |
| NVDA240524P00845000 | 2024-04-22 12:56PM EDT | 2024-05-24 | 69.61 | 69.55 | 71.10 | -20.62 | -22.85% | 3 | 178 | 59.05% |
| NVDA240531P00845000 | 2024-04-23 10:49AM EDT | 2024-05-31 | 72.06 | 72.65 | 74.00 | -14.38 | -16.64% | 11 | 37 | 56.29% |
| NVDA240621P00845000 | 2024-04-23 12:17PM EDT | 2024-06-21 | 78.90 | 80.80 | 81.25 | -17.10 | -17.81% | 24 | 228 | 51.19% |
| NVDA241220P00845000 | 2024-04-19 1:13PM EDT | 2024-12-20 | 134.75 | 128.15 | 129.35 | 0.00 | - | 4 | 4 | 43.62% |
© 2024 Yahoo. All rights reserved.