NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:310.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00310000 | 2024-04-04 2:07PM EDT | 2024-05-10 | 580.68 | 510.65 | 513.35 | 0.00 | - | 1 | 1 | 238.14% |
| NVDA240517C00310000 | 2024-04-19 1:56PM EDT | 2024-05-17 | 490.00 | 512.05 | 514.10 | 0.00 | - | 3 | 27 | 212.57% |
| NVDA240531C00310000 | 2024-04-22 3:10PM EDT | 2024-05-31 | 487.90 | 510.55 | 515.30 | 0.00 | - | 1 | 3 | 169.09% |
| NVDA240621C00310000 | 2024-04-19 1:44PM EDT | 2024-06-21 | 496.91 | 513.00 | 515.80 | 0.00 | - | 2 | 890 | 144.40% |
| NVDA240719C00310000 | 2024-04-12 12:08PM EDT | 2024-07-19 | 587.24 | 514.15 | 518.55 | 0.00 | - | 6 | 45 | 126.76% |
| NVDA240816C00310000 | 2024-02-07 3:28PM EDT | 2024-08-16 | 394.38 | 568.60 | 582.75 | 0.00 | - | 1 | 2 | 216.84% |
| NVDA240920C00310000 | 2024-04-16 3:30PM EDT | 2024-09-20 | 576.43 | 516.90 | 521.75 | 0.00 | - | 1 | 171 | 104.25% |
| NVDA241018C00310000 | 2024-04-16 10:26AM EDT | 2024-10-18 | 573.01 | 519.10 | 523.80 | 0.00 | - | 2 | 9 | 100.12% |
| NVDA241115C00310000 | 2024-04-09 10:55AM EDT | 2024-11-15 | 533.47 | 520.60 | 525.35 | 0.00 | - | 5 | 13 | 95.82% |
| NVDA241220C00310000 | 2024-04-22 12:55PM EDT | 2024-12-20 | 489.74 | 522.65 | 527.00 | 0.00 | - | 5 | 105 | 91.52% |
| NVDA250117C00310000 | 2024-04-19 12:57PM EDT | 2025-01-17 | 515.95 | 524.30 | 528.65 | 0.00 | - | 20 | 974 | 88.99% |
| NVDA250221C00310000 | 2024-04-19 2:02PM EDT | 2025-02-21 | 501.77 | 525.30 | 531.15 | 0.00 | - | 1 | 3 | 85.97% |
| NVDA250620C00310000 | 2024-03-26 1:07PM EDT | 2025-06-20 | 658.57 | 533.15 | 539.00 | 0.00 | - | 1 | 134 | 80.77% |
| NVDA251219C00310000 | 2024-04-17 3:00PM EDT | 2025-12-19 | 574.00 | 543.95 | 550.55 | 0.00 | - | 4 | 630 | 75.91% |
| NVDA260116C00310000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 492.30 | 545.15 | 552.45 | 0.00 | - | 1 | 12 | 75.29% |
| NVDA260618C00310000 | 2024-04-18 11:45AM EDT | 2026-06-18 | 594.00 | 553.55 | 560.85 | 0.00 | - | 5 | 272 | 72.64% |
| NVDA261218C00310000 | 2024-04-19 3:39PM EDT | 2026-12-18 | 514.81 | 563.35 | 571.35 | 0.00 | - | 2 | 87 | 70.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00310000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 64 | 256.25% |
| NVDA240503P00310000 | 2024-04-22 2:28PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 9 | 162.50% |
| NVDA240510P00310000 | 2024-04-22 11:27AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.04 | 0.00 | - | 6 | 7 | 132.81% |
| NVDA240517P00310000 | 2024-04-19 3:04PM EDT | 2024-05-17 | 0.17 | 0.03 | 0.04 | 0.00 | - | 39 | 485 | 117.97% |
| NVDA240524P00310000 | 2024-04-22 10:58AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 111.33% |
| NVDA240531P00310000 | 2024-04-22 10:25AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.36 | 0.00 | - | 2 | 3 | 109.47% |
| NVDA240621P00310000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 0.34 | 0.19 | 0.29 | 0.00 | - | 9 | 2,511 | 90.92% |
| NVDA240719P00310000 | 2024-04-15 10:00AM EDT | 2024-07-19 | 0.18 | 0.27 | 0.38 | 0.00 | - | 1 | 196 | 77.59% |
| NVDA240816P00310000 | 2024-04-22 9:35AM EDT | 2024-08-16 | 0.44 | 0.36 | 0.50 | 0.00 | - | 1 | 89 | 69.78% |
| NVDA240920P00310000 | 2024-04-22 12:17PM EDT | 2024-09-20 | 0.88 | 0.63 | 0.81 | 0.00 | - | 2 | 632 | 65.14% |
| NVDA241018P00310000 | 2024-04-19 3:18PM EDT | 2024-10-18 | 1.22 | 0.74 | 1.03 | 0.00 | - | 10 | 22 | 61.46% |
| NVDA241115P00310000 | 2024-04-22 9:33AM EDT | 2024-11-15 | 1.55 | 1.07 | 1.42 | 0.00 | - | 1 | 26 | 59.91% |
| NVDA241220P00310000 | 2024-04-22 12:17PM EDT | 2024-12-20 | 2.20 | 1.62 | 2.02 | 0.00 | - | 5 | 336 | 58.62% |
| NVDA250117P00310000 | 2024-04-22 3:43PM EDT | 2025-01-17 | 2.59 | 1.98 | 2.42 | 0.00 | - | 3 | 1,049 | 57.19% |
| NVDA250221P00310000 | 2024-04-17 12:43PM EDT | 2025-02-21 | 2.51 | 2.49 | 3.05 | 0.00 | - | 1 | 23 | 55.90% |
| NVDA250620P00310000 | 2024-04-19 11:44AM EDT | 2025-06-20 | 5.18 | 4.80 | 5.25 | 0.00 | - | 4 | 54 | 52.84% |
| NVDA251219P00310000 | 2024-04-19 12:13PM EDT | 2025-12-19 | 9.70 | 8.45 | 9.50 | 0.00 | - | 6 | 1,181 | 50.62% |
| NVDA260116P00310000 | 2024-04-19 3:34PM EDT | 2026-01-16 | 11.80 | 9.35 | 9.70 | 0.00 | - | 11 | 81 | 49.73% |
| NVDA260618P00310000 | 2024-04-19 12:28PM EDT | 2026-06-18 | 13.84 | 12.50 | 13.00 | 0.00 | - | 2 | 79 | 47.93% |
| NVDA261218P00310000 | 2024-04-16 11:33AM EDT | 2026-12-18 | 15.30 | 16.45 | 17.45 | 0.00 | - | 1 | 69 | 46.68% |
© 2024 Yahoo. All rights reserved.