NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:605.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00605000 | 2024-04-24 1:16PM EDT | 2024-05-17 | 210.10 | 272.90 | 274.50 | 0.00 | - | 18 | 502 | 73.05% |
| NVDA240621C00605000 | 2024-04-26 10:38AM EDT | 2024-06-21 | 268.55 | 279.70 | 281.75 | +33.60 | +14.30% | 1 | 645 | 69.24% |
| NVDA240719C00605000 | 2024-04-25 9:56AM EDT | 2024-07-19 | 222.10 | 283.85 | 287.45 | 0.00 | - | 1 | 116 | 64.66% |
| NVDA240920C00605000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 253.34 | 299.35 | 301.50 | 0.00 | - | 6 | 237 | 63.05% |
| NVDA241220C00605000 | 2024-04-22 9:33AM EDT | 2024-12-20 | 241.98 | 318.75 | 320.90 | 0.00 | - | 1 | 472 | 61.56% |
| NVDA250117C00605000 | 2024-04-24 11:40AM EDT | 2025-01-17 | 274.59 | 323.80 | 325.30 | 0.00 | - | 2 | 500 | 60.81% |
| NVDA250221C00605000 | 2024-04-25 2:07PM EDT | 2025-02-21 | 290.50 | 330.60 | 333.30 | 0.00 | - | 19 | 112 | 60.86% |
| NVDA250620C00605000 | 2024-04-24 3:15PM EDT | 2025-06-20 | 287.59 | 352.60 | 354.95 | 0.00 | - | 1 | 170 | 60.41% |
| NVDA251219C00605000 | 2024-04-19 2:44PM EDT | 2025-12-19 | 299.60 | 383.15 | 385.20 | 0.00 | - | 4 | 113 | 60.42% |
| NVDA260116C00605000 | 2024-04-25 11:59AM EDT | 2026-01-16 | 333.99 | 387.00 | 389.30 | 0.00 | - | 1 | 49 | 60.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00605000 | 2024-04-26 11:31AM EDT | 2024-05-17 | 0.55 | 0.54 | 0.57 | -0.19 | -25.68% | 14 | 775 | 68.16% |
| NVDA240621P00605000 | 2024-04-26 12:50PM EDT | 2024-06-21 | 4.41 | 4.35 | 4.55 | -1.64 | -27.11% | 24 | 817 | 60.48% |
| NVDA240719P00605000 | 2024-04-25 10:52AM EDT | 2024-07-19 | 10.54 | 6.95 | 7.15 | 0.00 | - | 52 | 228 | 55.07% |
| NVDA240920P00605000 | 2024-04-25 12:07PM EDT | 2024-09-20 | 20.18 | 15.45 | 15.75 | 0.00 | - | 1 | 185 | 51.96% |
| NVDA241220P00605000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 29.60 | 26.35 | 26.85 | -14.82 | -33.36% | 1 | 67 | 49.11% |
| NVDA250117P00605000 | 2024-04-26 12:53PM EDT | 2025-01-17 | 29.35 | 28.80 | 29.50 | -10.15 | -25.70% | 13 | 385 | 48.13% |
| NVDA250221P00605000 | 2024-04-16 3:07PM EDT | 2025-02-21 | 31.15 | 32.95 | 33.75 | 0.00 | - | 7 | 16 | 47.68% |
| NVDA250620P00605000 | 2024-04-19 10:29AM EDT | 2025-06-20 | 53.47 | 45.40 | 46.05 | 0.00 | - | 2 | 93 | 45.98% |
| NVDA251219P00605000 | 2024-03-14 1:02PM EDT | 2025-12-19 | 70.45 | 60.45 | 61.45 | 0.00 | - | 2 | 59 | 43.89% |
| NVDA260116P00605000 | 2024-04-26 9:54AM EDT | 2026-01-16 | 66.95 | 64.05 | 65.10 | -3.15 | -4.49% | 2 | 219 | 44.14% |
© 2024 Yahoo. All rights reserved.