NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:895.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00895000 | 2024-04-26 10:54AM EDT | 2024-04-26 | 0.99 | 0.88 | 0.96 | +0.86 | +716.67% | 5,410 | 10,963 | 39.14% |
| NVDA240503C00895000 | 2024-04-26 10:54AM EDT | 2024-05-03 | 14.50 | 14.40 | 14.60 | +9.85 | +211.83% | 1,716 | 1,212 | 46.17% |
| NVDA240510C00895000 | 2024-04-26 10:54AM EDT | 2024-05-10 | 22.53 | 21.80 | 22.05 | +13.18 | +162.32% | 118 | 482 | 44.69% |
| NVDA240517C00895000 | 2024-04-26 10:54AM EDT | 2024-05-17 | 30.00 | 29.05 | 29.30 | +15.50 | +115.67% | 317 | 1,522 | 45.56% |
| NVDA240524C00895000 | 2024-04-26 10:33AM EDT | 2024-05-24 | 51.50 | 52.70 | 53.65 | +17.86 | +53.09% | 16 | 186 | 64.15% |
| NVDA240531C00895000 | 2024-04-26 10:28AM EDT | 2024-05-31 | 55.24 | 55.25 | 56.30 | +21.42 | +63.34% | 6 | 105 | 59.95% |
| NVDA240621C00895000 | 2024-04-26 10:49AM EDT | 2024-06-21 | 67.80 | 66.65 | 67.20 | +19.20 | +39.51% | 236 | 1,173 | 55.75% |
| NVDA241220C00895000 | 2024-04-19 3:55PM EDT | 2024-12-20 | 138.75 | 139.45 | 140.65 | +51.76 | +59.50% | 2 | 1 | 53.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00895000 | 2024-04-26 10:51AM EDT | 2024-04-26 | 30.30 | 29.15 | 29.65 | -38.12 | -55.71% | 95 | 69 | 86.04% |
| NVDA240503P00895000 | 2024-04-26 10:51AM EDT | 2024-05-03 | 41.76 | 41.20 | 41.65 | -29.12 | -41.08% | 67 | 910 | 55.51% |
| NVDA240510P00895000 | 2024-04-25 1:02PM EDT | 2024-05-10 | 78.75 | 48.45 | 48.85 | 0.00 | - | 20 | 136 | 51.04% |
| NVDA240517P00895000 | 2024-04-26 10:38AM EDT | 2024-05-17 | 56.70 | 54.20 | 54.60 | -24.80 | -30.43% | 12 | 1,757 | 49.21% |
| NVDA240524P00895000 | 2024-04-25 2:17PM EDT | 2024-05-24 | 97.00 | 76.05 | 78.20 | 0.00 | - | 4 | 69 | 65.92% |
| NVDA240531P00895000 | 2024-04-24 3:31PM EDT | 2024-05-31 | 120.76 | 77.55 | 79.85 | 0.00 | - | 3 | 19 | 60.60% |
| NVDA240621P00895000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 88.30 | 87.25 | 87.80 | -19.35 | -17.97% | 14 | 234 | 54.58% |
© 2024 Yahoo. All rights reserved.