NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250417C00050000 | 2024-10-03 1:58PM EDT | 50.00 | 74.87 | 75.35 | 76.25 | 0.00 | - | 2 | 1 | 102.43% |
| NVDA250417C00055000 | 2024-09-27 3:13PM EDT | 55.00 | 67.50 | 70.55 | 71.65 | 0.00 | - | 5 | 24 | 95.67% |
| NVDA250417C00060000 | 2024-10-03 9:36AM EDT | 60.00 | 63.65 | 65.65 | 66.30 | 0.00 | - | 3 | 16 | 85.99% |
| NVDA250417C00065000 | 2024-10-03 11:58AM EDT | 65.00 | 61.00 | 61.00 | 61.80 | 0.00 | - | 13 | 38 | 81.15% |
| NVDA250417C00070000 | 2024-10-02 3:34PM EDT | 70.00 | 52.69 | 56.80 | 58.10 | 0.00 | - | 4 | 72 | 80.25% |
| NVDA250417C00075000 | 2024-10-03 3:55PM EDT | 75.00 | 51.80 | 52.50 | 52.90 | 0.00 | - | 31 | 58 | 74.17% |
| NVDA250417C00080000 | 2024-10-04 9:41AM EDT | 80.00 | 48.90 | 48.40 | 48.65 | +1.70 | +3.60% | 2 | 827 | 71.25% |
| NVDA250417C00085000 | 2024-10-03 2:52PM EDT | 85.00 | 43.61 | 44.40 | 44.65 | 0.00 | - | 3 | 509 | 68.81% |
| NVDA250417C00090000 | 2024-10-03 2:46PM EDT | 90.00 | 39.80 | 40.45 | 40.70 | 0.00 | - | 9 | 144 | 66.19% |
| NVDA250417C00095000 | 2024-10-03 2:54PM EDT | 95.00 | 35.93 | 36.80 | 37.05 | 0.00 | - | 9 | 138 | 64.36% |
| NVDA250417C00100000 | 2024-10-04 9:49AM EDT | 100.00 | 33.54 | 33.30 | 33.55 | +1.04 | +3.20% | 1 | 1,179 | 62.59% |
| NVDA250417C00105000 | 2024-10-04 9:40AM EDT | 105.00 | 30.60 | 30.00 | 30.20 | +1.00 | +3.38% | 3 | 297 | 60.94% |
| NVDA250417C00110000 | 2024-10-04 9:49AM EDT | 110.00 | 27.20 | 27.00 | 27.20 | +0.95 | +3.62% | 32 | 1,644 | 59.83% |
| NVDA250417C00115000 | 2024-10-04 9:33AM EDT | 115.00 | 24.55 | 24.20 | 24.40 | +0.55 | +2.29% | 2 | 910 | 58.80% |
| NVDA250417C00120000 | 2024-10-04 9:45AM EDT | 120.00 | 21.95 | 21.50 | 21.65 | +0.75 | +3.54% | 13 | 2,295 | 57.48% |
| NVDA250417C00125000 | 2024-10-04 9:40AM EDT | 125.00 | 19.70 | 19.35 | 19.55 | +0.65 | +3.41% | 18 | 1,844 | 57.38% |
| NVDA250417C00130000 | 2024-10-03 3:56PM EDT | 130.00 | 17.50 | 17.15 | 17.30 | +0.65 | +3.86% | 1 | 2,571 | 56.48% |
| NVDA250417C00135000 | 2024-10-04 9:43AM EDT | 135.00 | 15.60 | 15.20 | 15.35 | +0.75 | +5.05% | 50 | 1,213 | 55.88% |
| NVDA250417C00140000 | 2024-10-03 3:48PM EDT | 140.00 | 13.25 | 13.45 | 13.60 | 0.00 | - | 457 | 1,932 | 55.38% |
| NVDA250417C00145000 | 2024-10-04 9:30AM EDT | 145.00 | 12.45 | 11.85 | 12.00 | +0.84 | +7.24% | 3 | 850 | 54.85% |
| NVDA250417C00150000 | 2024-10-03 3:52PM EDT | 150.00 | 10.37 | 10.40 | 10.50 | 0.00 | - | 255 | 1,537 | 54.27% |
| NVDA250417C00155000 | 2024-10-04 9:36AM EDT | 155.00 | 9.40 | 9.30 | 9.40 | +0.39 | +4.33% | 29 | 2,531 | 54.38% |
| NVDA250417C00160000 | 2024-10-03 3:22PM EDT | 160.00 | 7.95 | 8.05 | 8.20 | 0.00 | - | 62 | 509 | 53.74% |
| NVDA250417C00165000 | 2024-10-03 3:47PM EDT | 165.00 | 7.00 | 7.05 | 7.20 | 0.00 | - | 18 | 293 | 53.43% |
| NVDA250417C00170000 | 2024-10-03 2:44PM EDT | 170.00 | 6.15 | 6.20 | 6.30 | 0.00 | - | 53 | 3,298 | 53.19% |
| NVDA250417C00175000 | 2024-10-03 3:59PM EDT | 175.00 | 5.50 | 5.45 | 5.55 | 0.00 | - | 115 | 279 | 53.05% |
| NVDA250417C00180000 | 2024-10-03 3:08PM EDT | 180.00 | 4.70 | 4.75 | 4.85 | 0.00 | - | 49 | 283 | 52.78% |
| NVDA250417C00185000 | 2024-10-03 3:51PM EDT | 185.00 | 4.20 | 4.20 | 4.30 | 0.00 | - | 7 | 137 | 52.80% |
| NVDA250417C00190000 | 2024-10-03 3:12PM EDT | 190.00 | 3.65 | 3.65 | 3.75 | 0.00 | - | 3 | 93 | 52.55% |
| NVDA250417C00195000 | 2024-10-03 3:56PM EDT | 195.00 | 3.25 | 3.25 | 3.35 | 0.00 | - | 65 | 487 | 52.70% |
| NVDA250417C00200000 | 2024-10-03 3:05PM EDT | 200.00 | 2.99 | 2.85 | 2.93 | +0.15 | +5.28% | 5 | 217 | 52.56% |
| NVDA250417C00210000 | 2024-10-03 3:22PM EDT | 210.00 | 2.22 | 2.24 | 2.29 | 0.00 | - | 45 | 355 | 52.62% |
| NVDA250417C00220000 | 2024-10-03 10:23AM EDT | 220.00 | 1.72 | 1.78 | 1.82 | 0.00 | - | 1 | 96 | 52.84% |
| NVDA250417C00230000 | 2024-10-03 11:12AM EDT | 230.00 | 1.36 | 1.38 | 1.42 | 0.00 | - | 1 | 11 | 52.78% |
| NVDA250417C00240000 | 2024-10-03 3:46PM EDT | 240.00 | 1.13 | 1.12 | 1.17 | 0.00 | - | 109 | 497 | 53.24% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250417P00050000 | 2024-10-03 9:41AM EDT | 50.00 | 0.45 | 0.41 | 0.45 | 0.00 | - | 11 | 73 | 65.23% |
| NVDA250417P00055000 | 2024-10-03 9:42AM EDT | 55.00 | 0.59 | 0.56 | 0.60 | 0.00 | - | 10 | 247 | 62.21% |
| NVDA250417P00060000 | 2024-10-03 3:38PM EDT | 60.00 | 0.86 | 0.76 | 0.80 | 0.00 | - | 19 | 243 | 59.52% |
| NVDA250417P00065000 | 2024-10-02 11:30AM EDT | 65.00 | 1.23 | 1.02 | 1.06 | 0.00 | - | 50 | 699 | 57.15% |
| NVDA250417P00070000 | 2024-10-03 11:31AM EDT | 70.00 | 1.47 | 1.39 | 1.44 | 0.00 | - | 3 | 3,472 | 55.37% |
| NVDA250417P00075000 | 2024-10-02 3:36PM EDT | 75.00 | 2.17 | 1.86 | 1.91 | 0.00 | - | 12 | 2,495 | 53.69% |
| NVDA250417P00080000 | 2024-10-03 2:26PM EDT | 80.00 | 2.66 | 2.50 | 2.55 | 0.00 | - | 29 | 15,091 | 52.47% |
| NVDA250417P00085000 | 2024-10-04 9:32AM EDT | 85.00 | 3.28 | 3.25 | 3.35 | -0.32 | -8.89% | 15 | 2,405 | 51.21% |
| NVDA250417P00090000 | 2024-10-04 9:51AM EDT | 90.00 | 4.31 | 4.30 | 4.40 | -0.34 | -7.31% | 29 | 12,666 | 50.55% |
| NVDA250417P00095000 | 2024-10-03 3:45PM EDT | 95.00 | 5.90 | 5.45 | 5.55 | 0.00 | - | 72 | 6,818 | 49.68% |
| NVDA250417P00100000 | 2024-10-04 9:51AM EDT | 100.00 | 6.95 | 6.90 | 7.00 | -0.25 | -3.47% | 21 | 13,577 | 48.99% |
| NVDA250417P00105000 | 2024-10-03 3:47PM EDT | 105.00 | 9.10 | 8.50 | 8.65 | 0.00 | - | 154 | 7,569 | 48.24% |
| NVDA250417P00110000 | 2024-10-04 9:51AM EDT | 110.00 | 10.47 | 10.40 | 10.55 | -0.33 | -3.06% | 10 | 796 | 47.58% |
| NVDA250417P00115000 | 2024-10-04 9:33AM EDT | 115.00 | 12.50 | 12.55 | 12.65 | -0.45 | -3.47% | 1 | 836 | 46.83% |
| NVDA250417P00120000 | 2024-10-04 9:35AM EDT | 120.00 | 14.75 | 14.90 | 15.05 | -0.90 | -5.75% | 2 | 1,628 | 46.27% |
| NVDA250417P00125000 | 2024-10-03 2:55PM EDT | 125.00 | 18.20 | 17.60 | 17.75 | 0.00 | - | 39 | 636 | 45.91% |
| NVDA250417P00130000 | 2024-10-03 3:28PM EDT | 130.00 | 21.25 | 20.25 | 20.40 | 0.00 | - | 142 | 2,436 | 44.77% |
| NVDA250417P00135000 | 2024-10-02 12:55PM EDT | 135.00 | 26.17 | 23.40 | 23.60 | 0.00 | - | 96 | 181 | 44.55% |
| NVDA250417P00140000 | 2024-10-02 12:59PM EDT | 140.00 | 29.90 | 26.50 | 26.65 | 0.00 | - | 55 | 149 | 43.31% |
| NVDA250417P00145000 | 2024-10-03 1:28PM EDT | 145.00 | 30.65 | 29.85 | 30.00 | 0.00 | - | 15 | 74 | 42.32% |
| NVDA250417P00150000 | 2024-10-02 12:42PM EDT | 150.00 | 36.78 | 33.35 | 33.60 | 0.00 | - | 49 | 75 | 41.48% |
| NVDA250417P00155000 | 2024-10-03 2:47PM EDT | 155.00 | 38.13 | 37.10 | 37.65 | 0.00 | - | 10 | 41 | 41.52% |
| NVDA250417P00160000 | 2024-09-25 1:01PM EDT | 160.00 | 42.11 | 41.05 | 41.40 | 0.00 | - | 10 | 43 | 39.97% |
| NVDA250417P00170000 | 2024-09-24 9:36AM EDT | 170.00 | 54.60 | 49.25 | 49.70 | 0.00 | - | 1 | 38 | 37.82% |
| NVDA250417P00175000 | 2024-10-02 12:59PM EDT | 175.00 | 58.35 | 53.65 | 54.25 | 0.00 | - | 2 | 2 | 37.70% |
| NVDA250417P00180000 | 2024-10-04 9:41AM EDT | 180.00 | 57.65 | 58.05 | 58.65 | -2.00 | -3.35% | 5 | 10 | 36.11% |
| NVDA250417P00190000 | 2024-10-03 1:23PM EDT | 190.00 | 68.20 | 67.35 | 67.65 | 0.00 | - | 1 | 4 | 29.86% |
| NVDA250417P00195000 | 2024-10-02 10:27AM EDT | 195.00 | 76.95 | 71.60 | 72.05 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.