NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00285000 | 2024-04-19 12:33PM EDT | 2024-05-17 | 521.86 | 475.75 | 481.25 | -56.38 | -9.75% | 1 | 6 | 171.14% |
| NVDA240621C00285000 | 2024-04-09 3:40PM EDT | 2024-06-21 | 566.30 | 477.40 | 483.05 | 0.00 | - | 2 | 235 | 129.33% |
| NVDA240719C00285000 | 2024-04-19 3:09PM EDT | 2024-07-19 | 489.73 | 477.65 | 485.65 | -91.56 | -15.75% | 2 | 45 | 115.21% |
| NVDA250117C00285000 | 2024-04-16 11:46AM EDT | 2025-01-17 | 600.60 | 489.35 | 494.25 | 0.00 | - | 2 | 469 | 86.70% |
| NVDA250620C00285000 | 2024-04-12 2:47PM EDT | 2025-06-20 | 615.00 | 497.05 | 504.95 | 0.00 | - | 10 | 63 | 79.78% |
| NVDA251219C00285000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 596.25 | 507.25 | 515.20 | 0.00 | - | 1 | 173 | 75.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00285000 | 2024-04-19 3:00PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.14 | +0.09 | +900.00% | 11 | 62 | 125.98% |
| NVDA240621P00285000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 0.22 | 0.18 | 0.30 | +0.12 | +120.00% | 7 | 811 | 90.53% |
| NVDA240719P00285000 | 2024-04-19 9:33AM EDT | 2024-07-19 | 0.23 | 0.22 | 0.40 | +0.08 | +53.33% | 2 | 69 | 77.44% |
| NVDA250117P00285000 | 2024-04-17 12:43PM EDT | 2025-01-17 | 1.26 | 1.86 | 2.52 | 0.00 | - | 1 | 417 | 58.18% |
| NVDA250620P00285000 | 2024-04-11 12:56PM EDT | 2025-06-20 | 3.11 | 4.75 | 5.20 | 0.00 | - | 2 | 55 | 53.92% |
| NVDA251219P00285000 | 2024-04-15 9:42AM EDT | 2025-12-19 | 5.85 | 8.55 | 9.20 | 0.00 | - | 30 | 65 | 51.12% |
© 2024 Yahoo. All rights reserved.