NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00485000 | 2024-04-18 9:46AM EDT | 2024-05-17 | 360.90 | 278.00 | 282.55 | 0.00 | - | 2 | 135 | 98.03% |
| NVDA240621C00485000 | 2024-04-18 1:33PM EDT | 2024-06-21 | 366.00 | 282.60 | 286.65 | 0.00 | - | 1 | 639 | 78.97% |
| NVDA240719C00485000 | 2024-04-17 3:20PM EDT | 2024-07-19 | 371.30 | 287.25 | 289.30 | 0.00 | - | 4 | 78 | 72.88% |
| NVDA240920C00485000 | 2024-04-15 3:13PM EDT | 2024-09-20 | 397.33 | 296.75 | 299.65 | 0.00 | - | 1 | 20 | 68.11% |
| NVDA250117C00485000 | 2024-04-17 12:50PM EDT | 2025-01-17 | 395.85 | 315.15 | 317.50 | 0.00 | - | 2 | 513 | 64.61% |
| NVDA250620C00485000 | 2024-04-15 11:45AM EDT | 2025-06-20 | 454.30 | 336.85 | 339.55 | 0.00 | - | 1 | 145 | 63.09% |
| NVDA251219C00485000 | 2024-04-04 10:16AM EDT | 2025-12-19 | 482.80 | 359.60 | 362.60 | 0.00 | - | 2 | 185 | 62.26% |
| NVDA260116C00485000 | 2024-04-19 2:00PM EDT | 2026-01-16 | 365.34 | 362.60 | 366.05 | -91.22 | -19.98% | 3 | 911 | 62.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00485000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 1.24 | 1.13 | 1.21 | +0.96 | +342.86% | 17 | 230 | 81.67% |
| NVDA240621P00485000 | 2024-04-19 3:06PM EDT | 2024-06-21 | 3.05 | 2.86 | 3.10 | +2.09 | +217.71% | 605 | 846 | 64.16% |
| NVDA240719P00485000 | 2024-04-19 3:51PM EDT | 2024-07-19 | 4.38 | 4.05 | 4.35 | +2.93 | +202.07% | 2 | 78 | 57.26% |
| NVDA240920P00485000 | 2024-04-10 3:18PM EDT | 2024-09-20 | 4.12 | 9.25 | 9.75 | 0.00 | - | 17 | 91 | 53.48% |
| NVDA250117P00485000 | 2024-04-19 3:51PM EDT | 2025-01-17 | 19.09 | 18.55 | 19.45 | +7.34 | +62.47% | 74 | 892 | 49.71% |
| NVDA250620P00485000 | 2024-04-09 11:02AM EDT | 2025-06-20 | 24.57 | 30.30 | 31.45 | +1.40 | +6.04% | 1 | 132 | 47.23% |
| NVDA251219P00485000 | 2024-04-19 11:06AM EDT | 2025-12-19 | 35.60 | 42.70 | 44.05 | +3.24 | +10.01% | 1 | 98 | 45.43% |
| NVDA260116P00485000 | 2024-04-18 10:12AM EDT | 2026-01-16 | 34.50 | 44.20 | 45.65 | 0.00 | - | 2 | 97 | 45.11% |
© 2024 Yahoo. All rights reserved.