NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:605.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00605000 | 2024-04-18 9:58AM EDT | 2024-04-19 | 238.64 | 251.50 | 253.55 | -24.49 | -9.31% | 1 | 470 | 322.75% |
| NVDA240517C00605000 | 2024-04-18 10:30AM EDT | 2024-05-17 | 245.92 | 255.20 | 256.75 | -59.53 | -19.49% | 1 | 490 | 93.82% |
| NVDA240621C00605000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 251.00 | 262.35 | 264.35 | 0.00 | - | 3 | 639 | 75.87% |
| NVDA240719C00605000 | 2024-04-16 1:38PM EDT | 2024-07-19 | 284.15 | 267.85 | 268.80 | 0.00 | - | 3 | 100 | 69.31% |
| NVDA240920C00605000 | 2024-04-11 3:06PM EDT | 2024-09-20 | 322.60 | 281.05 | 282.95 | 0.00 | - | 2 | 239 | 64.56% |
| NVDA241220C00605000 | 2024-04-18 11:47AM EDT | 2024-12-20 | 303.25 | 301.85 | 303.05 | +18.30 | +6.42% | 2 | 472 | 62.96% |
| NVDA250117C00605000 | 2024-04-09 11:15AM EDT | 2025-01-17 | 293.25 | 306.60 | 308.30 | 0.00 | - | 2 | 501 | 62.23% |
| NVDA250221C00605000 | 2024-04-17 1:29PM EDT | 2025-02-21 | 309.45 | 312.75 | 315.40 | 0.00 | - | 1 | 43 | 61.77% |
| NVDA250620C00605000 | 2024-04-01 12:21PM EDT | 2025-06-20 | 375.50 | 335.90 | 337.90 | 0.00 | - | 2 | 168 | 61.50% |
| NVDA251219C00605000 | 2024-04-10 11:50AM EDT | 2025-12-19 | 373.71 | 364.75 | 366.60 | 0.00 | - | 3 | 116 | 60.81% |
| NVDA260116C00605000 | 2024-04-15 1:47PM EDT | 2026-01-16 | 378.27 | 368.55 | 370.60 | 0.00 | - | 1 | 49 | 60.68% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00605000 | 2024-04-18 12:17PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 29 | 1,050 | 151.56% |
| NVDA240517P00605000 | 2024-04-18 11:11AM EDT | 2024-05-17 | 0.71 | 0.67 | 0.70 | -0.11 | -13.41% | 10 | 1,660 | 56.01% |
| NVDA240621P00605000 | 2024-04-17 2:19PM EDT | 2024-06-21 | 5.07 | 4.45 | 4.55 | 0.00 | - | 5 | 790 | 53.31% |
| NVDA240719P00605000 | 2024-04-18 9:39AM EDT | 2024-07-19 | 9.92 | 6.85 | 7.05 | +3.02 | +43.77% | 10 | 168 | 49.59% |
| NVDA240920P00605000 | 2024-04-17 1:08PM EDT | 2024-09-20 | 16.40 | 15.20 | 15.40 | 0.00 | - | 1 | 167 | 47.77% |
| NVDA241220P00605000 | 2024-04-12 2:30PM EDT | 2024-12-20 | 25.04 | 26.80 | 27.20 | 0.00 | - | 3 | 67 | 46.27% |
| NVDA250117P00605000 | 2024-04-18 9:38AM EDT | 2025-01-17 | 33.93 | 29.45 | 30.00 | +6.53 | +23.83% | 1 | 383 | 45.54% |
| NVDA250221P00605000 | 2024-04-16 3:07PM EDT | 2025-02-21 | 31.15 | 33.75 | 34.30 | 0.00 | - | 7 | 16 | 45.27% |
| NVDA250620P00605000 | 2024-03-22 3:43PM EDT | 2025-06-20 | 43.30 | 46.25 | 47.10 | 0.00 | - | 1 | 93 | 44.15% |
| NVDA251219P00605000 | 2024-03-14 1:02PM EDT | 2025-12-19 | 70.45 | 60.45 | 61.45 | 0.00 | - | 2 | 59 | 42.01% |
| NVDA260116P00605000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 66.50 | 64.65 | 65.75 | +6.06 | +10.03% | 4 | 216 | 42.51% |
© 2024 Yahoo. All rights reserved.