NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:865.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00865000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.84 | 0.82 | 0.91 | -2.71 | -76.34% | 9,763 | 2,540 | 55.08% |
| NVDA240503C00865000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 6.00 | 5.85 | 6.15 | -4.85 | -44.70% | 1,146 | 927 | 50.59% |
| NVDA240510C00865000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 10.15 | 10.05 | 10.50 | -7.66 | -43.01% | 144 | 238 | 48.08% |
| NVDA240517C00865000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 14.67 | 14.45 | 15.00 | -8.18 | -35.80% | 638 | 1,438 | 47.40% |
| NVDA240524C00865000 | 2024-04-24 2:57PM EDT | 2024-05-24 | 32.35 | 32.70 | 33.55 | -10.87 | -25.15% | 17 | 199 | 63.57% |
| NVDA240531C00865000 | 2024-04-24 3:33PM EDT | 2024-05-31 | 35.69 | 35.50 | 36.50 | -11.31 | -24.06% | 14 | 72 | 60.39% |
| NVDA240621C00865000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 44.44 | 45.15 | 45.75 | -11.78 | -20.95% | 29 | 405 | 56.17% |
| NVDA241220C00865000 | 2024-04-24 10:11AM EDT | 2024-12-20 | 129.22 | 110.00 | 111.20 | -18.49 | -12.52% | 2 | 1 | 53.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00865000 | 2024-04-24 3:48PM EDT | 2024-04-26 | 69.66 | 66.40 | 70.80 | +25.16 | +56.54% | 514 | 984 | 71.11% |
| NVDA240503P00865000 | 2024-04-24 3:48PM EDT | 2024-05-03 | 72.99 | 71.65 | 74.25 | +22.14 | +43.54% | 86 | 417 | 50.66% |
| NVDA240510P00865000 | 2024-04-24 2:28PM EDT | 2024-05-10 | 71.65 | 74.40 | 78.35 | +17.25 | +31.71% | 57 | 264 | 47.36% |
| NVDA240517P00865000 | 2024-04-24 3:06PM EDT | 2024-05-17 | 80.50 | 78.85 | 81.25 | +19.15 | +31.21% | 177 | 905 | 44.43% |
| NVDA240524P00865000 | 2024-04-24 12:52PM EDT | 2024-05-24 | 90.06 | 95.25 | 97.90 | +8.77 | +10.79% | 6 | 597 | 58.04% |
| NVDA240531P00865000 | 2024-04-23 12:47PM EDT | 2024-05-31 | 84.62 | 97.45 | 100.60 | 0.00 | - | 201 | 245 | 55.00% |
| NVDA240621P00865000 | 2024-04-23 3:18PM EDT | 2024-06-21 | 83.45 | 105.60 | 107.35 | -6.52 | -7.25% | 1 | 320 | 50.32% |
© 2024 Yahoo. All rights reserved.