Breaking News

YieldMax NVDA Option Income Strategy ETF (NVDY)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

23.35 +0.61 +2.68%

21/12 - Closed. Currency in USD

After Hours

23.46

+0.11

+0.47%

8:59:43 - Real-time Data

Type: ETF

Market: United States

Issuer: YieldMax ETFs

Asset Class: Equity

Volume: 1,633,998
Bid/Ask: 0.00 / 0.00
Day's Range: 22.36 - 23.41

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
Technical
- Technical Analysis
- Candlestick Patterns
Forum

YieldMax NVDA Option Income Strategy Options Chain

Get free option data for NVDY. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the YieldMax NVDA Option Income Strategy ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 21, 2024 21:11 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	6.8	7.9	0	16.00	0.16	0%	0	1.95	0
NVDY Call 16.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolNVDY\|20250117\|16.00C Delta0.894 Imp Vol1.3109 Bid6.8 Gamma0.022 Theoretical7.9 Ask7.9 Theta-0.0299 Intrinsic Value7.35 Volume0 Vega0.0116 Time Value-7.35 Open Interest0 Rho0.0096 Delta / Theta-29.947 NVDY Put 16.00 Exp: Jan 17, 2025 Last: 0.16 Chg.: 0% SymbolNVDY\|20250117\|16.00P Delta-0.1436 Imp Vol1.6748 Bid0 Gamma0.0213 Theoretical0.98 Ask1.95 Theta-0.0441 Intrinsic Value-7.35 Volume0 Vega0.0144 Time Value7.51 Open Interest11 Rho-0.0029 Delta / Theta3.2556
0	0%	5.8	6.9	0	17.00	0.05	-75%	0	0.4	1
NVDY Call 17.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolNVDY\|20250117\|17.00C Delta0.8811 Imp Vol1.1522 Bid5.8 Gamma0.0272 Theoretical6.9 Ask6.9 Theta-0.0286 Intrinsic Value6.35 Volume0 Vega0.0126 Time Value-6.35 Open Interest0 Rho0.0101 Delta / Theta-30.7533 NVDY Put 17.00 Exp: Jan 17, 2025 Last: 0.05 Chg.: -75% SymbolNVDY\|20250117\|17.00P Delta-0.0293 Imp Vol0.6537 Bid0 Gamma0.0161 Theoretical0.05 Ask0.4 Theta-0.005 Intrinsic Value-6.35 Volume1 Vega0.0042 Time Value6.4 Open Interest1 Rho-0.0005 Delta / Theta5.8079
5.8	0%	4.8	5.9	0	18.00	0.22	0%	0	0.55	2
NVDY Call 18.00 Exp: Jan 17, 2025 Last: 5.8 Chg.: 0% SymbolNVDY\|20250117\|18.00C Delta0.8654 Imp Vol1.0003 Bid4.8 Gamma0.0341 Theoretical5.9 Ask5.9 Theta-0.0273 Intrinsic Value5.35 Volume0 Vega0.0138 Time Value0.45 Open Interest1 Rho0.0106 Delta / Theta-31.7257 NVDY Put 18.00 Exp: Jan 17, 2025 Last: 0.22 Chg.: 0% SymbolNVDY\|20250117\|18.00P Delta-0.0883 Imp Vol0.7772 Bid0 Gamma0.0325 Theoretical0.22 Ask0.55 Theta-0.0144 Intrinsic Value-5.35 Volume2 Vega0.0102 Time Value5.57 Open Interest6 Rho-0.0016 Delta / Theta6.1439
					23.35	Price @ Dec 21, 2024 21:11 GMT
0.27	-18.18%	0.2	0.3	221	24.00	2.26	-0.44%	1.35	2.15	1
NVDY Call 24.00 Exp: Jan 17, 2025 Last: 0.27 Chg.: -18.18% SymbolNVDY\|20250117\|24.00C Delta0.336 Imp Vol0.1966 Bid0.2 Gamma0.2921 Theoretical0.27 Ask0.3 Theta-0.0094 Intrinsic Value-0.65 Volume221 Vega0.0232 Time Value0.92 Open Interest357 Rho0.0056 Delta / Theta-35.8002 NVDY Put 24.00 Exp: Jan 17, 2025 Last: 2.26 Chg.: -0.44% SymbolNVDY\|20250117\|24.00P Delta-0.5349 Imp Vol0.5623 Bid1.35 Gamma0.1119 Theoretical1.75 Ask2.15 Theta-0.0248 Intrinsic Value0.65 Volume1 Vega0.0252 Time Value1.61 Open Interest589 Rho-0.0087 Delta / Theta21.5846
0.15	-6.25%	0	0.2	13	25.00	2.5	-12.59%	1.9	3.2	13
NVDY Call 25.00 Exp: Jan 17, 2025 Last: 0.15 Chg.: -6.25% SymbolNVDY\|20250117\|25.00C Delta0.1794 Imp Vol0.2507 Bid0 Gamma0.1645 Theoretical0.15 Ask0.2 Theta-0.0082 Intrinsic Value-1.65 Volume13 Vega0.0166 Time Value1.8 Open Interest187 Rho0.003 Delta / Theta-21.8062 NVDY Put 25.00 Exp: Jan 17, 2025 Last: 2.5 Chg.: -12.59% SymbolNVDY\|20250117\|25.00P Delta-0.6254 Imp Vol0.6065 Bid1.9 Gamma0.0992 Theoretical2.5 Ask3.2 Theta-0.0253 Intrinsic Value1.65 Volume13 Vega0.024 Time Value0.85 Open Interest181 Rho-0.01 Delta / Theta24.7178
0.1	66.67%	0.05	0.15	18	26.00	3.4	-5.56%	2.8	4.3	1
NVDY Call 26.00 Exp: Jan 17, 2025 Last: 0.1 Chg.: 66.67% SymbolNVDY\|20250117\|26.00C Delta0.111 Imp Vol0.3033 Bid0.05 Gamma0.0983 Theoretical0.1 Ask0.15 Theta-0.0071 Intrinsic Value-2.65 Volume18 Vega0.012 Time Value2.75 Open Interest438 Rho0.0018 Delta / Theta-15.7174 NVDY Put 26.00 Exp: Jan 17, 2025 Last: 3.4 Chg.: -5.56% SymbolNVDY\|20250117\|26.00P Delta-0.6826 Imp Vol0.6855 Bid2.8 Gamma0.0826 Theoretical3.4 Ask4.3 Theta-0.0268 Intrinsic Value2.65 Volume1 Vega0.0226 Time Value0.75 Open Interest44 Rho-0.011 Delta / Theta25.4545

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

NVDY Comments

Write your thoughts about YieldMax NVDA Option Income Strategy ETF

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,406.38	+10.78	+0.17%
Nikkei 225	38,723.50	-85.00	-0.22%
Shanghai	3,368.07	-1.96	-0.06%
US 500	5,930.6	+63.5	+1.08%
US Tech 100	21,286.4	+178.8	+0.85%
DAX	19,884.75	-85.11	-0.43%
Dollar Index	107.35	-0.80	-0.74%

Crude Oil WTI	69.46	+0.08	+0.12%
Brent Oil	72.56	+0.06	+0.08%
Natural Gas	2.939	+0.164	+4.46%
Gold	2,645.10	+37.00	+1.42%
Silver	29.958	+0.547	+1.87%
US Soybeans	974.50	+11.50	+1.19%
Copper	4.1010	+0.0240	+0.49%

Philippines 2Y	5.950	-0.081	-1.33%
Philippines 10Y	6.030	-0.078	-1.31%
Philippines 20Y	6.160	-0.026	-0.48%
U.S. 2Y	4.318	+0.006	+0.23%
U.S. 10Y	4.529	+0.005	+0.22%
U.S. 30Y	4.722	+0.006	+0.21%
Germany 10Y	2.2865	+0.0005	+0.00%

Alphabet C	192.96	+3.26	+1.72%
Golden Haven	2,246.00	0.00	0.00%
Anheuser Busch ADR	50.21	+0.11	+0.22%
Booking	5,048.59	+68.19	+1.37%
Apple	254.49	+4.70	+1.88%
Alibaba ADR	82.28	-2.03	-2.41%
Tesla	421.06	-15.11	-3.46%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YieldMax NVDA Opt.	23.35	+0.61	+2.68%