NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00485000 | 2024-04-18 9:30AM EDT | 2024-04-19 | 363.64 | 358.25 | 365.45 | -21.36 | -5.55% | 3 | 497 | 278.91% |
| NVDA240517C00485000 | 2024-04-18 9:46AM EDT | 2024-05-17 | 360.90 | 360.70 | 365.55 | -46.50 | -11.41% | 2 | 134 | 96.22% |
| NVDA240621C00485000 | 2024-04-18 1:33PM EDT | 2024-06-21 | 366.00 | 366.35 | 370.35 | -18.00 | -4.69% | 1 | 640 | 87.27% |
| NVDA240719C00485000 | 2024-04-17 3:20PM EDT | 2024-07-19 | 371.30 | 369.20 | 372.05 | 0.00 | - | 4 | 78 | 78.17% |
| NVDA240920C00485000 | 2024-04-15 3:13PM EDT | 2024-09-20 | 397.33 | 376.50 | 380.95 | 0.00 | - | 1 | 20 | 71.78% |
| NVDA250117C00485000 | 2024-04-17 12:50PM EDT | 2025-01-17 | 395.85 | 391.80 | 396.65 | 0.00 | - | 2 | 513 | 66.82% |
| NVDA250620C00485000 | 2024-04-15 11:45AM EDT | 2025-06-20 | 454.30 | 410.80 | 418.15 | 0.00 | - | 1 | 145 | 64.75% |
| NVDA251219C00485000 | 2024-04-04 10:16AM EDT | 2025-12-19 | 482.80 | 426.00 | 446.00 | 0.00 | - | 2 | 185 | 63.41% |
| NVDA260116C00485000 | 2024-04-15 3:04PM EDT | 2026-01-16 | 456.56 | 435.35 | 443.20 | 0.00 | - | 2 | 911 | 63.33% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00485000 | 2024-04-17 12:45PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 1,086 | 212.50% |
| NVDA240517P00485000 | 2024-04-15 3:57PM EDT | 2024-05-17 | 0.28 | 0.24 | 0.29 | 0.00 | - | 11 | 230 | 77.10% |
| NVDA240621P00485000 | 2024-04-16 11:07AM EDT | 2024-06-21 | 0.96 | 1.01 | 1.11 | 0.00 | - | 1 | 846 | 62.60% |
| NVDA240719P00485000 | 2024-04-17 9:50AM EDT | 2024-07-19 | 1.45 | 1.70 | 1.83 | 0.00 | - | 1 | 78 | 56.63% |
| NVDA240920P00485000 | 2024-04-10 3:18PM EDT | 2024-09-20 | 4.12 | 4.40 | 5.05 | 0.00 | - | 17 | 91 | 52.37% |
| NVDA250117P00485000 | 2024-04-18 10:15AM EDT | 2025-01-17 | 11.75 | 11.65 | 12.05 | +1.20 | +11.37% | 9 | 889 | 49.11% |
| NVDA250620P00485000 | 2024-04-09 11:02AM EDT | 2025-06-20 | 23.17 | 21.75 | 22.25 | 0.00 | - | 1 | 132 | 47.03% |
| NVDA251219P00485000 | 2024-04-05 9:45AM EDT | 2025-12-19 | 32.36 | 32.85 | 33.60 | 0.00 | - | 2 | 98 | 45.39% |
| NVDA260116P00485000 | 2024-04-18 10:12AM EDT | 2026-01-16 | 34.50 | 34.15 | 35.00 | +0.37 | +1.08% | 2 | 97 | 45.06% |
© 2024 Yahoo. All rights reserved.