NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00505000 | 2024-04-22 10:48AM EDT | 2024-05-17 | 275.95 | 370.45 | 378.05 | 0.00 | - | 9 | 286 | 116.22% |
| NVDA240621C00505000 | 2024-04-22 12:00PM EDT | 2024-06-21 | 290.15 | 376.15 | 379.20 | 0.00 | - | 9 | 777 | 87.48% |
| NVDA240719C00505000 | 2024-04-24 12:41PM EDT | 2024-07-19 | 310.55 | 378.70 | 383.15 | 0.00 | - | 2 | 44 | 79.73% |
| NVDA240920C00505000 | 2024-04-24 11:52AM EDT | 2024-09-20 | 327.20 | 381.65 | 396.45 | 0.00 | - | 3 | 126 | 72.03% |
| NVDA241220C00505000 | 2024-04-25 9:57AM EDT | 2024-12-20 | 335.30 | 397.95 | 406.95 | 0.00 | - | 1 | 99 | 68.40% |
| NVDA250117C00505000 | 2024-04-17 12:49PM EDT | 2025-01-17 | 378.45 | 402.40 | 408.40 | 0.00 | - | 2 | 2,654 | 66.90% |
| NVDA250620C00505000 | 2024-04-24 11:04AM EDT | 2025-06-20 | 375.67 | 423.85 | 430.95 | 0.00 | - | 1 | 1,174 | 65.14% |
| NVDA251219C00505000 | 2024-04-25 2:42PM EDT | 2025-12-19 | 403.05 | 450.00 | 452.85 | 0.00 | - | 20 | 200 | 64.28% |
| NVDA260116C00505000 | 2024-04-24 9:37AM EDT | 2026-01-16 | 417.66 | 453.20 | 456.30 | 0.00 | - | 1 | 174 | 64.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00505000 | 2024-04-25 3:33PM EDT | 2024-05-17 | 0.25 | 0.15 | 0.19 | -0.01 | -3.85% | 1 | 436 | 84.77% |
| NVDA240621P00505000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 1.49 | 1.23 | 1.36 | -0.20 | -11.83% | 1 | 610 | 67.98% |
| NVDA240719P00505000 | 2024-04-26 1:42PM EDT | 2024-07-19 | 2.34 | 2.13 | 2.31 | -1.16 | -33.14% | 1 | 110 | 60.71% |
| NVDA240920P00505000 | 2024-04-22 11:02AM EDT | 2024-09-20 | 5.96 | 5.50 | 5.90 | -4.04 | -40.40% | 1 | 204 | 55.10% |
| NVDA241220P00505000 | 2024-04-24 12:30PM EDT | 2024-12-20 | 15.00 | 10.80 | 12.20 | 0.00 | - | 1 | 519 | 51.18% |
| NVDA250117P00505000 | 2024-04-22 12:19PM EDT | 2025-01-17 | 18.40 | 12.70 | 13.30 | 0.00 | - | 11 | 557 | 50.02% |
| NVDA250620P00505000 | 2024-04-19 10:30AM EDT | 2025-06-20 | 28.20 | 22.55 | 25.00 | 0.00 | - | 100 | 202 | 48.41% |
| NVDA251219P00505000 | 2024-04-23 12:04PM EDT | 2025-12-19 | 39.35 | 35.55 | 36.55 | 0.00 | - | 3 | 182 | 46.21% |
| NVDA260116P00505000 | 2024-04-19 2:33PM EDT | 2026-01-16 | 47.42 | 37.15 | 38.05 | 0.00 | - | 1 | 483 | 45.87% |
© 2024 Yahoo. All rights reserved.