NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Strike:385.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00385000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 459.90 | 428.05 | 431.20 | 0.00 | - | 6 | 33 | 0.00% |
| NVDA240621C00385000 | 2024-03-26 1:57PM EDT | 2024-06-21 | 570.49 | 432.40 | 435.90 | 0.00 | - | 10 | 179 | 102.56% |
| NVDA240719C00385000 | 2024-03-01 11:32AM EDT | 2024-07-19 | 428.15 | 518.90 | 533.95 | 0.00 | - | 1 | 38 | 242.60% |
| NVDA250117C00385000 | 2024-04-03 1:15PM EDT | 2025-01-17 | 534.10 | 450.15 | 454.35 | 0.00 | - | 7 | 1,336 | 75.24% |
| NVDA250620C00385000 | 2024-03-04 1:07PM EDT | 2025-06-20 | 503.75 | 534.50 | 541.55 | 0.00 | - | 13 | 318 | 116.53% |
| NVDA251219C00385000 | 2024-04-08 2:00PM EDT | 2025-12-19 | 535.48 | 476.95 | 484.35 | 0.00 | - | 1 | 242 | 67.61% |
| NVDA260116C00385000 | 2024-03-08 10:30AM EDT | 2026-01-16 | 614.80 | 540.85 | 550.30 | 0.00 | - | 2 | 37 | 98.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00385000 | 2024-04-25 10:35AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 11 | 280 | 102.15% |
| NVDA240621P00385000 | 2024-04-24 12:59PM EDT | 2024-06-21 | 0.49 | 0.42 | 0.56 | 0.00 | - | 2 | 997 | 78.91% |
| NVDA240719P00385000 | 2024-04-24 12:01PM EDT | 2024-07-19 | 0.79 | 0.67 | 0.83 | 0.00 | - | 20 | 189 | 68.41% |
| NVDA250117P00385000 | 2024-04-23 11:14AM EDT | 2025-01-17 | 5.25 | 4.80 | 5.45 | 0.00 | - | 1 | 538 | 53.06% |
| NVDA250620P00385000 | 2024-04-24 3:13PM EDT | 2025-06-20 | 11.00 | 10.35 | 10.95 | 0.00 | - | 51 | 245 | 50.15% |
| NVDA251219P00385000 | 2024-04-17 3:50PM EDT | 2025-12-19 | 16.37 | 17.35 | 17.95 | 0.00 | - | 10 | 123 | 47.85% |
| NVDA260116P00385000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 19.50 | 18.10 | 18.70 | 0.00 | - | 1 | 222 | 47.34% |
© 2024 Yahoo. All rights reserved.