NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:430.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00430000 | 2024-04-22 10:42AM EDT | 2024-04-26 | 352.33 | 401.00 | 403.25 | 0.00 | - | 4 | 2 | 413.62% |
| NVDA240503C00430000 | 2024-04-22 10:42AM EDT | 2024-05-03 | 352.92 | 396.10 | 398.80 | 0.00 | - | 2 | 3 | 154.88% |
| NVDA240517C00430000 | 2024-04-23 2:09PM EDT | 2024-05-17 | 398.00 | 398.35 | 400.95 | 0.00 | - | 2 | 407 | 120.39% |
| NVDA240524C00430000 | 2024-04-12 2:19PM EDT | 2024-05-24 | 458.00 | 397.65 | 402.15 | 0.00 | - | 1 | 3 | 109.18% |
| NVDA240621C00430000 | 2024-04-23 2:13PM EDT | 2024-06-21 | 398.84 | 404.95 | 407.80 | 0.00 | - | 2 | 1,832 | 109.75% |
| NVDA240719C00430000 | 2024-04-23 12:46PM EDT | 2024-07-19 | 397.00 | 407.05 | 411.05 | 0.00 | - | 1 | 70 | 96.98% |
| NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 2024-08-16 | 475.54 | 467.30 | 472.00 | 0.00 | - | 1 | 41 | 162.61% |
| NVDA240920C00430000 | 2024-04-22 3:11PM EDT | 2024-09-20 | 381.82 | 412.90 | 417.40 | 0.00 | - | 2 | 224 | 83.48% |
| NVDA241018C00430000 | 2024-04-19 11:38AM EDT | 2024-10-18 | 405.82 | 414.10 | 419.65 | 0.00 | - | 2 | 2 | 78.86% |
| NVDA241115C00430000 | 2024-04-17 2:58PM EDT | 2024-11-15 | 438.50 | 417.70 | 423.80 | 0.00 | - | 2 | 22 | 77.70% |
| NVDA241220C00430000 | 2024-03-27 10:10AM EDT | 2024-12-20 | 490.89 | 419.10 | 424.70 | 0.00 | - | 1 | 0 | 72.99% |
| NVDA250117C00430000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 359.07 | 424.40 | 429.80 | 0.00 | - | 9 | 972 | 73.81% |
| NVDA250221C00430000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 421.82 | 427.45 | 434.65 | 0.00 | - | 1 | 5 | 72.63% |
| NVDA250321C00430000 | 2024-04-08 10:08AM EDT | 2025-03-21 | 474.00 | 427.15 | 436.20 | 0.00 | - | 3 | 20 | 69.97% |
| NVDA250620C00430000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 418.00 | 440.85 | 443.15 | 0.00 | - | 1 | 0 | 68.61% |
| NVDA251219C00430000 | 2024-04-10 1:02PM EDT | 2025-12-19 | 496.57 | 455.80 | 458.45 | 0.00 | - | 1 | 940 | 64.92% |
| NVDA260116C00430000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 400.07 | 460.70 | 463.55 | 0.00 | - | 8 | 226 | 65.81% |
| NVDA260618C00430000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 432.07 | 473.25 | 476.10 | 0.00 | - | 1 | 32 | 64.24% |
| NVDA261218C00430000 | 2024-04-22 2:49PM EDT | 2026-12-18 | 460.96 | 489.80 | 495.75 | 0.00 | - | 1 | 84 | 64.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00430000 | 2024-04-23 3:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 456 | 203.13% |
| NVDA240503P00430000 | 2024-04-24 9:32AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 36 | 125.00% |
| NVDA240510P00430000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.10 | 0.00 | - | 4 | 52 | 106.25% |
| NVDA240517P00430000 | 2024-04-23 10:47AM EDT | 2024-05-17 | 0.17 | 0.12 | 0.14 | 0.00 | - | 6 | 373 | 93.16% |
| NVDA240531P00430000 | 2024-04-22 9:49AM EDT | 2024-05-31 | 0.70 | 0.18 | 0.67 | 0.00 | - | 2 | 3 | 84.33% |
| NVDA240621P00430000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 0.82 | 0.74 | 0.79 | 0.00 | - | 102 | 1,268 | 72.95% |
| NVDA240719P00430000 | 2024-04-23 9:59AM EDT | 2024-07-19 | 1.27 | 1.16 | 1.22 | 0.00 | - | 2 | 262 | 63.94% |
| NVDA240816P00430000 | 2024-04-22 2:24PM EDT | 2024-08-16 | 2.03 | 1.67 | 1.76 | 0.00 | - | 1 | 126 | 58.81% |
| NVDA240920P00430000 | 2024-04-23 12:11PM EDT | 2024-09-20 | 3.05 | 2.84 | 2.94 | 0.00 | - | 4 | 2,283 | 56.24% |
| NVDA241018P00430000 | 2024-04-23 9:59AM EDT | 2024-10-18 | 4.12 | 3.60 | 3.90 | 0.00 | - | 2 | 22 | 54.18% |
| NVDA241115P00430000 | 2024-04-23 2:55PM EDT | 2024-11-15 | 4.84 | 4.50 | 5.00 | 0.00 | - | 7 | 1,798 | 52.75% |
| NVDA241220P00430000 | 2024-04-19 11:28AM EDT | 2024-12-20 | 7.05 | 6.15 | 6.80 | 0.00 | - | 4 | 245 | 52.05% |
| NVDA250117P00430000 | 2024-04-19 2:44PM EDT | 2025-01-17 | 10.41 | 7.30 | 7.85 | 0.00 | - | 10 | 1,021 | 51.03% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 2025-02-21 | 8.33 | 8.30 | 9.95 | 0.00 | - | 3 | 9 | 50.14% |
| NVDA250321P00430000 | 2024-04-22 9:40AM EDT | 2025-03-21 | 13.40 | 9.40 | 11.20 | 0.00 | - | 5 | 21 | 50.47% |
| NVDA250620P00430000 | 2024-04-22 11:34AM EDT | 2025-06-20 | 17.85 | 14.40 | 15.00 | 0.00 | - | 3 | 356 | 48.33% |
| NVDA251219P00430000 | 2024-04-11 1:54PM EDT | 2025-12-19 | 20.00 | 22.50 | 24.35 | 0.00 | - | 1 | 2,008 | 46.71% |
| NVDA260116P00430000 | 2024-04-19 3:12PM EDT | 2026-01-16 | 30.30 | 24.35 | 24.80 | 0.00 | - | 1 | 138 | 45.94% |
| NVDA260618P00430000 | 2024-04-24 9:59AM EDT | 2026-06-18 | 31.38 | 30.70 | 31.45 | +1.73 | +5.83% | 2 | 54 | 44.67% |
| NVDA261218P00430000 | 2024-04-23 3:35PM EDT | 2026-12-18 | 39.25 | 37.80 | 39.50 | 0.00 | - | 1 | 70 | 43.72% |
© 2024 Yahoo. All rights reserved.