NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00480000 | 2024-04-19 9:57AM EDT | 2024-04-26 | 360.10 | 280.50 | 285.25 | -5.87 | -1.60% | 1 | 4 | 159.38% |
| NVDA240503C00480000 | 2024-04-09 11:34AM EDT | 2024-05-03 | 359.76 | 280.70 | 286.70 | 0.00 | - | 1 | 0 | 125.24% |
| NVDA240517C00480000 | 2024-04-19 10:38AM EDT | 2024-05-17 | 339.57 | 282.95 | 287.75 | -31.17 | -8.41% | 1 | 777 | 100.39% |
| NVDA240524C00480000 | 2024-04-19 10:21AM EDT | 2024-05-24 | 346.70 | 282.75 | 290.60 | -39.70 | -10.27% | 1 | 4 | 96.28% |
| NVDA240621C00480000 | 2024-04-17 3:31PM EDT | 2024-06-21 | 367.90 | 287.35 | 291.40 | 0.00 | - | 1 | 1,086 | 79.77% |
| NVDA240719C00480000 | 2024-04-18 12:50PM EDT | 2024-07-19 | 381.10 | 290.65 | 295.55 | 0.00 | - | 6 | 91 | 73.88% |
| NVDA240816C00480000 | 2024-04-19 11:19AM EDT | 2024-08-16 | 351.31 | 295.70 | 298.30 | -43.69 | -11.06% | 2 | 45 | 70.52% |
| NVDA240920C00480000 | 2024-04-19 2:05PM EDT | 2024-09-20 | 323.93 | 301.55 | 304.10 | -91.60 | -22.04% | 1 | 604 | 68.86% |
| NVDA241018C00480000 | 2024-04-19 3:13PM EDT | 2024-10-18 | 316.95 | 305.10 | 308.00 | -46.60 | -12.82% | 7 | 1 | 67.06% |
| NVDA241115C00480000 | 2024-04-19 2:59PM EDT | 2024-11-15 | 318.47 | 309.50 | 312.20 | -127.68 | -28.62% | 1 | 97 | 66.22% |
| NVDA241220C00480000 | 2024-04-19 12:16PM EDT | 2024-12-20 | 329.75 | 315.25 | 317.65 | -67.75 | -17.04% | 16 | 421 | 65.65% |
| NVDA250117C00480000 | 2024-04-19 3:20PM EDT | 2025-01-17 | 330.00 | 319.25 | 321.50 | -67.35 | -16.95% | 2 | 1,131 | 64.98% |
| NVDA250221C00480000 | 2024-03-21 3:46PM EDT | 2025-02-21 | 472.41 | 324.05 | 326.80 | 0.00 | - | 1 | 6 | 64.44% |
| NVDA250321C00480000 | 2024-03-22 3:35PM EDT | 2025-03-21 | 496.12 | 327.80 | 330.70 | 0.00 | - | 1 | 13 | 64.02% |
| NVDA250620C00480000 | 2024-04-19 3:50PM EDT | 2025-06-20 | 341.46 | 340.50 | 343.20 | -70.11 | -17.03% | 27 | 387 | 63.35% |
| NVDA251219C00480000 | 2024-04-19 3:35PM EDT | 2025-12-19 | 367.00 | 362.90 | 366.00 | -72.01 | -16.40% | 7 | 734 | 62.47% |
| NVDA260116C00480000 | 2024-04-16 2:49PM EDT | 2026-01-16 | 469.24 | 364.25 | 370.65 | 0.00 | - | 1 | 963 | 62.28% |
| NVDA260618C00480000 | 2024-04-01 10:49AM EDT | 2026-06-18 | 516.90 | 382.75 | 386.00 | 0.00 | - | 1 | 100 | 61.96% |
| NVDA261218C00480000 | 2024-04-19 3:33PM EDT | 2026-12-18 | 407.61 | 398.50 | 405.80 | -117.44 | -22.37% | 38 | 46 | 61.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00480000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.30 | 0.05 | 0.38 | +0.26 | +650.00% | 424 | 32 | 132.91% |
| NVDA240503P00480000 | 2024-04-19 3:44PM EDT | 2024-05-03 | 0.54 | 0.38 | 0.58 | +0.41 | +315.38% | 70 | 41 | 103.66% |
| NVDA240510P00480000 | 2024-04-19 3:51PM EDT | 2024-05-10 | 0.75 | 0.57 | 0.88 | +0.58 | +341.18% | 19 | 83 | 89.55% |
| NVDA240517P00480000 | 2024-04-19 3:48PM EDT | 2024-05-17 | 1.17 | 1.08 | 1.16 | +0.90 | +333.33% | 20 | 1,446 | 82.74% |
| NVDA240524P00480000 | 2024-04-19 12:08PM EDT | 2024-05-24 | 0.61 | 0.36 | 2.57 | +0.26 | +74.29% | 1 | 2 | 77.27% |
| NVDA240621P00480000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 2.98 | 2.68 | 2.91 | +1.94 | +186.54% | 221 | 1,404 | 64.61% |
| NVDA240719P00480000 | 2024-04-19 2:46PM EDT | 2024-07-19 | 3.48 | 3.80 | 4.15 | +1.94 | +125.97% | 6 | 404 | 57.69% |
| NVDA240816P00480000 | 2024-04-19 3:43PM EDT | 2024-08-16 | 5.83 | 5.55 | 6.15 | +3.66 | +168.66% | 70 | 81 | 54.93% |
| NVDA240920P00480000 | 2024-04-19 1:49PM EDT | 2024-09-20 | 6.15 | 8.75 | 9.25 | +1.65 | +36.67% | 2 | 902 | 53.69% |
| NVDA241018P00480000 | 2024-04-19 3:30PM EDT | 2024-10-18 | 10.10 | 10.40 | 11.25 | +4.25 | +72.65% | 4 | 228 | 51.90% |
| NVDA241115P00480000 | 2024-04-19 9:57AM EDT | 2024-11-15 | 7.50 | 12.80 | 13.45 | +0.37 | +5.19% | 1 | 381 | 51.03% |
| NVDA241220P00480000 | 2024-04-19 3:50PM EDT | 2024-12-20 | 16.45 | 15.95 | 16.70 | +6.85 | +71.35% | 17 | 262 | 50.46% |
| NVDA250117P00480000 | 2024-04-19 3:49PM EDT | 2025-01-17 | 18.20 | 17.75 | 18.50 | +6.70 | +58.26% | 23 | 962 | 49.75% |
| NVDA250221P00480000 | 2024-04-19 3:03PM EDT | 2025-02-21 | 19.80 | 20.40 | 21.50 | +8.20 | +70.69% | 1 | 57 | 49.24% |
| NVDA250321P00480000 | 2024-04-19 3:33PM EDT | 2025-03-21 | 22.25 | 22.20 | 23.60 | +8.31 | +59.61% | 1 | 35 | 48.69% |
| NVDA250620P00480000 | 2024-04-19 3:59PM EDT | 2025-06-20 | 29.35 | 29.25 | 30.35 | +6.98 | +31.20% | 4 | 304 | 47.36% |
| NVDA251219P00480000 | 2024-04-17 1:05PM EDT | 2025-12-19 | 40.20 | 41.10 | 42.95 | +8.18 | +25.55% | 1 | 1,205 | 45.64% |
| NVDA260116P00480000 | 2024-04-19 3:43PM EDT | 2026-01-16 | 43.68 | 42.85 | 44.30 | +11.58 | +36.07% | 16 | 308 | 45.22% |
| NVDA260618P00480000 | 2024-04-19 2:36PM EDT | 2026-06-18 | 49.05 | 51.60 | 53.15 | +8.74 | +21.68% | 7 | 84 | 44.06% |
| NVDA261218P00480000 | 2024-04-19 1:35PM EDT | 2026-12-18 | 55.90 | 60.25 | 63.80 | +4.90 | +9.61% | 1 | 117 | 43.32% |
© 2024 Yahoo. All rights reserved.