NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:615.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00615000 | 2024-04-26 10:37AM EDT | 2024-05-17 | 250.80 | 263.25 | 266.20 | +33.75 | +15.55% | 2 | 183 | 84.44% |
| NVDA240524C00615000 | 2024-04-19 9:57AM EDT | 2024-05-24 | 233.18 | 264.65 | 269.35 | 0.00 | - | 3 | 3 | 83.85% |
| NVDA240621C00615000 | 2024-04-26 9:34AM EDT | 2024-06-21 | 239.40 | 270.50 | 273.55 | +13.20 | +5.84% | 2 | 525 | 70.95% |
| NVDA240719C00615000 | 2024-04-26 3:26PM EDT | 2024-07-19 | 279.00 | 276.90 | 281.35 | +47.00 | +20.26% | 52 | 382 | 68.14% |
| NVDA240920C00615000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 222.10 | 290.35 | 295.60 | 0.00 | - | 1 | 105 | 63.70% |
| NVDA241220C00615000 | 2024-04-11 9:41AM EDT | 2024-12-20 | 305.10 | 312.10 | 313.90 | -8.55 | -2.73% | 1 | 91 | 61.91% |
| NVDA250117C00615000 | 2024-04-19 3:26PM EDT | 2025-01-17 | 228.00 | 316.95 | 319.20 | 0.00 | - | 3 | 312 | 61.23% |
| NVDA250221C00615000 | 2024-04-23 11:31AM EDT | 2025-02-21 | 278.25 | 324.15 | 326.90 | 0.00 | - | 6 | 47 | 61.17% |
| NVDA250620C00615000 | 2024-03-19 10:37AM EDT | 2025-06-20 | 342.40 | 319.35 | 322.15 | 0.00 | - | 2 | 176 | 50.40% |
| NVDA251219C00615000 | 2024-04-15 2:04PM EDT | 2025-12-19 | 368.82 | 377.65 | 380.10 | 0.00 | - | 1 | 113 | 60.59% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00615000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.52 | 0.52 | 0.54 | -0.36 | -40.91% | 41 | 898 | 66.53% |
| NVDA240524P00615000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 2.22 | 2.07 | 2.34 | -1.21 | -35.28% | 14 | 37 | 72.14% |
| NVDA240621P00615000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 4.90 | 4.55 | 4.80 | -1.88 | -27.73% | 30 | 731 | 59.38% |
| NVDA240719P00615000 | 2024-04-26 3:16PM EDT | 2024-07-19 | 7.85 | 7.35 | 7.75 | -2.35 | -23.04% | 1 | 631 | 54.31% |
| NVDA240920P00615000 | 2024-04-26 10:56AM EDT | 2024-09-20 | 17.60 | 16.25 | 16.85 | -7.34 | -29.43% | 1 | 136 | 51.30% |
| NVDA241220P00615000 | 2024-04-26 12:01PM EDT | 2024-12-20 | 29.90 | 27.80 | 28.55 | -3.77 | -11.20% | 1 | 105 | 48.75% |
| NVDA250117P00615000 | 2024-04-22 3:36PM EDT | 2025-01-17 | 42.26 | 30.45 | 31.20 | 0.00 | - | 8 | 496 | 47.71% |
| NVDA250221P00615000 | 2024-04-23 10:36AM EDT | 2025-02-21 | 41.60 | 34.80 | 35.80 | 0.00 | - | 1 | 26 | 47.39% |
| NVDA250620P00615000 | 2024-04-19 3:58PM EDT | 2025-06-20 | 69.00 | 47.70 | 48.70 | 0.00 | - | 10 | 145 | 45.80% |
| NVDA251219P00615000 | 2024-04-25 3:52PM EDT | 2025-12-19 | 71.60 | 64.90 | 66.20 | 0.00 | - | 12 | 0 | 44.30% |
© 2024 Yahoo. All rights reserved.