NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00315000 | 2024-03-27 3:17PM EDT | 2024-05-17 | 582.30 | 502.65 | 517.60 | 0.00 | - | 2 | 7 | 166.41% |
| NVDA240621C00315000 | 2024-04-11 11:48AM EDT | 2024-06-21 | 574.96 | 505.60 | 521.75 | 0.00 | - | 1 | 639 | 136.94% |
| NVDA240719C00315000 | 2024-03-05 1:23PM EDT | 2024-07-19 | 541.10 | 547.10 | 552.05 | 0.00 | - | - | 1 | 201.43% |
| NVDA250117C00315000 | 2024-04-16 11:46AM EDT | 2025-01-17 | 572.65 | 516.70 | 532.05 | 0.00 | - | 2 | 251 | 84.38% |
| NVDA250620C00315000 | 2023-12-19 12:00PM EDT | 2025-06-20 | 219.43 | 288.40 | 291.50 | 0.00 | - | 3 | 122 | 0.00% |
| NVDA251219C00315000 | 2024-03-25 1:33PM EDT | 2025-12-19 | 678.27 | 537.20 | 556.00 | 0.00 | - | 2 | 100 | 74.27% |
| NVDA260116C00315000 | 2024-02-22 3:36PM EDT | 2026-01-16 | 501.00 | 659.50 | 673.40 | 0.00 | - | 1 | 12 | 148.05% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00315000 | 2024-04-23 2:21PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | -0.09 | -75.00% | 31 | 87 | 116.41% |
| NVDA240621P00315000 | 2024-04-23 10:52AM EDT | 2024-06-21 | 0.22 | 0.04 | 0.30 | -0.04 | -15.38% | 8 | 825 | 87.60% |
| NVDA240719P00315000 | 2024-04-17 2:45PM EDT | 2024-07-19 | 0.21 | 0.05 | 0.89 | 0.00 | - | 1 | 69 | 80.62% |
| NVDA250117P00315000 | 2024-04-18 12:13PM EDT | 2025-01-17 | 2.12 | 1.97 | 2.61 | 0.00 | - | 3 | 484 | 57.10% |
| NVDA250620P00315000 | 2024-04-19 2:07PM EDT | 2025-06-20 | 6.10 | 4.90 | 5.55 | 0.00 | - | 3 | 36 | 52.78% |
| NVDA251219P00315000 | 2024-04-19 2:17PM EDT | 2025-12-19 | 10.90 | 6.55 | 12.05 | 0.00 | - | 6 | 252 | 53.09% |
| NVDA260116P00315000 | 2024-04-19 12:51PM EDT | 2026-01-16 | 10.60 | 9.60 | 10.00 | 0.00 | - | 11 | 56 | 49.62% |
© 2024 Yahoo. All rights reserved.