NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Strike:445.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00445000 | 2024-04-19 10:17AM EDT | 2024-04-19 | 384.04 | 371.20 | 373.70 | -38.94 | -9.21% | 1 | 340 | 0.00% |
| NVDA240517C00445000 | 2024-04-17 1:59PM EDT | 2024-05-17 | 410.73 | 374.45 | 377.25 | 0.00 | - | 1 | 163 | 103.47% |
| NVDA240621C00445000 | 2024-04-18 11:35AM EDT | 2024-06-21 | 416.18 | 378.90 | 383.05 | 0.00 | - | 1 | 351 | 94.57% |
| NVDA240719C00445000 | 2024-04-18 2:13PM EDT | 2024-07-19 | 407.84 | 380.55 | 384.35 | 0.00 | - | 6 | 45 | 82.74% |
| NVDA250117C00445000 | 2024-04-17 12:51PM EDT | 2025-01-17 | 418.68 | 399.40 | 403.75 | -11.20 | -2.61% | 1 | 425 | 67.98% |
| NVDA250620C00445000 | 2024-03-25 11:14AM EDT | 2025-06-20 | 559.11 | 418.40 | 421.05 | 0.00 | - | 1 | 118 | 65.82% |
| NVDA251219C00445000 | 2024-04-17 11:18AM EDT | 2025-12-19 | 482.10 | 439.20 | 442.00 | 0.00 | - | 1 | 343 | 65.00% |
| NVDA260116C00445000 | 2024-04-02 10:17AM EDT | 2026-01-16 | 497.95 | 441.15 | 443.95 | 0.00 | - | 1 | 157 | 64.42% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00445000 | 2024-04-17 12:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,468 | 325.00% |
| NVDA240517P00445000 | 2024-04-18 1:21PM EDT | 2024-05-17 | 0.20 | 0.22 | 0.24 | 0.00 | - | 3 | 308 | 84.38% |
| NVDA240621P00445000 | 2024-04-17 1:57PM EDT | 2024-06-21 | 0.67 | 0.75 | 0.85 | 0.00 | - | 3 | 756 | 66.16% |
| NVDA240719P00445000 | 2024-04-08 2:42PM EDT | 2024-07-19 | 1.03 | 1.18 | 1.32 | 0.00 | - | 10 | 377 | 58.84% |
| NVDA250117P00445000 | 2024-04-19 10:25AM EDT | 2025-01-17 | 9.21 | 9.15 | 9.40 | +0.38 | +4.30% | 2 | 825 | 50.07% |
| NVDA250620P00445000 | 2024-04-08 1:04PM EDT | 2025-06-20 | 14.80 | 17.45 | 18.10 | 0.00 | - | 1 | 108 | 48.00% |
| NVDA251219P00445000 | 2024-04-15 1:30PM EDT | 2025-12-19 | 24.26 | 27.20 | 27.85 | 0.00 | - | 1 | 168 | 46.14% |
| NVDA260116P00445000 | 2024-04-08 1:35PM EDT | 2026-01-16 | 24.88 | 28.30 | 29.30 | 0.00 | - | 1 | 377 | 45.92% |
© 2024 Yahoo. All rights reserved.