NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Strike:410.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00410000 | 2024-04-18 3:21PM EDT | 2024-04-19 | 435.43 | 405.75 | 407.65 | 0.00 | - | 1 | 384 | 852.59% |
| NVDA240426C00410000 | 2024-04-12 10:28AM EDT | 2024-04-26 | 405.19 | 407.15 | 409.05 | -78.59 | -16.24% | 10 | 11 | 314.31% |
| NVDA240517C00410000 | 2024-04-17 11:41AM EDT | 2024-05-17 | 450.15 | 408.35 | 410.80 | 0.00 | - | 4 | 48 | 171.62% |
| NVDA240621C00410000 | 2024-04-12 9:55AM EDT | 2024-06-21 | 490.65 | 409.80 | 413.15 | 0.00 | - | 1 | 1,824 | 120.76% |
| NVDA240719C00410000 | 2024-03-12 10:17AM EDT | 2024-07-19 | 478.20 | 482.55 | 485.80 | 0.00 | - | 2 | 16 | 205.48% |
| NVDA240816C00410000 | 2024-04-17 10:53AM EDT | 2024-08-16 | 453.25 | 415.10 | 418.75 | 0.00 | - | 1 | 14 | 97.86% |
| NVDA240920C00410000 | 2024-04-11 12:09PM EDT | 2024-09-20 | 493.00 | 417.75 | 421.70 | 0.00 | - | 1 | 555 | 90.04% |
| NVDA241018C00410000 | 2024-03-06 11:11AM EDT | 2024-10-18 | 481.70 | 481.00 | 485.15 | 0.00 | - | 2 | 1 | 144.72% |
| NVDA241115C00410000 | 2024-04-15 3:24PM EDT | 2024-11-15 | 470.45 | 423.10 | 426.70 | 0.00 | - | 1 | 26 | 82.96% |
| NVDA241220C00410000 | 2024-04-15 10:39AM EDT | 2024-12-20 | 504.72 | 426.35 | 430.20 | 0.00 | - | 8 | 310 | 80.12% |
| NVDA250117C00410000 | 2024-04-17 3:36PM EDT | 2025-01-17 | 456.25 | 429.30 | 433.30 | 0.00 | - | 10 | 371 | 78.61% |
| NVDA250221C00410000 | 2024-04-09 10:53AM EDT | 2025-02-21 | 450.00 | 431.85 | 437.95 | 0.00 | - | 1 | 17 | 76.94% |
| NVDA250620C00410000 | 2024-03-19 3:33PM EDT | 2025-06-20 | 517.53 | 471.75 | 478.60 | 0.00 | - | 77 | 227 | 90.09% |
| NVDA251219C00410000 | 2024-04-01 3:09PM EDT | 2025-12-19 | 547.05 | 462.90 | 465.25 | 0.00 | - | 2 | 639 | 70.03% |
| NVDA260116C00410000 | 2024-03-26 11:17AM EDT | 2026-01-16 | 592.17 | 464.60 | 467.60 | 0.00 | - | 3 | 213 | 69.45% |
| NVDA260618C00410000 | 2024-04-03 10:29AM EDT | 2026-06-18 | 561.20 | 477.60 | 480.40 | 0.00 | - | 2 | 14 | 67.88% |
| NVDA261218C00410000 | 2024-04-09 1:00PM EDT | 2026-12-18 | 518.30 | 491.75 | 497.30 | 0.00 | - | 20 | 87 | 67.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00410000 | 2024-04-15 10:20AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 632 | 362.50% |
| NVDA240426P00410000 | 2024-04-19 11:37AM EDT | 2024-04-26 | 0.04 | 0.02 | 0.03 | +0.03 | +300.00% | 130 | 37 | 144.53% |
| NVDA240510P00410000 | 2024-04-11 9:49AM EDT | 2024-05-10 | 0.06 | 0.10 | 0.14 | 0.00 | - | - | 2 | 100.20% |
| NVDA240517P00410000 | 2024-04-18 10:18AM EDT | 2024-05-17 | 0.17 | 0.17 | 0.18 | 0.00 | - | 54 | 677 | 90.63% |
| NVDA240524P00410000 | 2024-04-12 11:28AM EDT | 2024-05-24 | 0.23 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 85.94% |
| NVDA240621P00410000 | 2024-04-18 2:56PM EDT | 2024-06-21 | 0.50 | 0.52 | 0.60 | 0.00 | - | 3 | 1,020 | 69.78% |
| NVDA240719P00410000 | 2024-04-18 9:41AM EDT | 2024-07-19 | 0.79 | 0.80 | 0.90 | -0.06 | -7.06% | 80 | 581 | 61.50% |
| NVDA240816P00410000 | 2024-04-16 11:43AM EDT | 2024-08-16 | 0.95 | 1.24 | 1.36 | 0.00 | - | 1 | 33 | 57.23% |
| NVDA240920P00410000 | 2024-04-18 10:37AM EDT | 2024-09-20 | 1.96 | 2.21 | 2.55 | 0.00 | - | 1 | 1,502 | 55.48% |
| NVDA241018P00410000 | 2024-04-19 10:41AM EDT | 2024-10-18 | 3.35 | 3.10 | 3.25 | +0.84 | +33.47% | 1 | 190 | 53.74% |
| NVDA241115P00410000 | 2024-04-10 10:04AM EDT | 2024-11-15 | 3.25 | 3.95 | 4.35 | 0.00 | - | 1 | 328 | 52.64% |
| NVDA241220P00410000 | 2024-04-18 1:57PM EDT | 2024-12-20 | 4.90 | 5.35 | 5.80 | 0.00 | - | 2 | 242 | 51.76% |
| NVDA250117P00410000 | 2024-04-18 12:13PM EDT | 2025-01-17 | 5.90 | 6.55 | 6.80 | +0.25 | +4.42% | 1 | 447 | 50.99% |
| NVDA250221P00410000 | 2024-03-27 2:21PM EDT | 2025-02-21 | 7.53 | 7.75 | 8.25 | 0.00 | - | 2 | 13 | 50.02% |
| NVDA250321P00410000 | 2024-04-15 1:29PM EDT | 2025-03-21 | 7.65 | 8.95 | 9.60 | 0.00 | - | 1 | 27 | 50.02% |
| NVDA250620P00410000 | 2024-04-17 12:05PM EDT | 2025-06-20 | 11.73 | 13.10 | 13.55 | 0.00 | - | 30 | 746 | 48.48% |
| NVDA251219P00410000 | 2024-03-21 11:40AM EDT | 2025-12-19 | 18.25 | 21.15 | 21.70 | 0.00 | - | 27 | 393 | 46.55% |
| NVDA260116P00410000 | 2024-04-19 11:19AM EDT | 2026-01-16 | 22.43 | 22.20 | 22.75 | +3.88 | +20.92% | 2 | 125 | 46.19% |
| NVDA260618P00410000 | 2024-04-09 10:36AM EDT | 2026-06-18 | 27.90 | 28.50 | 29.15 | 0.00 | - | 3 | 36 | 45.01% |
| NVDA261218P00410000 | 2024-04-11 1:02PM EDT | 2026-12-18 | 31.17 | 35.65 | 36.85 | 0.00 | - | 10 | 69 | 44.11% |
© 2024 Yahoo. All rights reserved.