NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Strike:615.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00615000 | 2024-04-18 1:52PM EDT | 2024-04-19 | 230.00 | 218.00 | 222.90 | 0.00 | - | 13 | 453 | 0.00% |
| NVDA240517C00615000 | 2024-04-17 2:57PM EDT | 2024-05-17 | 237.90 | 221.65 | 224.80 | 0.00 | - | 2 | 183 | 60.91% |
| NVDA240621C00615000 | 2024-04-18 2:53PM EDT | 2024-06-21 | 242.00 | 231.40 | 232.70 | 0.00 | - | 2 | 516 | 59.21% |
| NVDA240719C00615000 | 2024-04-17 10:03AM EDT | 2024-07-19 | 270.60 | 238.15 | 239.55 | 0.00 | - | 2 | 436 | 58.56% |
| NVDA240920C00615000 | 2024-04-17 3:28PM EDT | 2024-09-20 | 261.40 | 252.40 | 254.60 | 0.00 | - | 4 | 103 | 57.40% |
| NVDA241220C00615000 | 2024-04-11 9:41AM EDT | 2024-12-20 | 313.65 | 273.45 | 276.30 | 0.00 | - | 1 | 91 | 57.73% |
| NVDA250117C00615000 | 2024-04-18 11:52AM EDT | 2025-01-17 | 299.45 | 278.15 | 280.40 | 0.00 | - | 10 | 313 | 56.94% |
| NVDA250221C00615000 | 2024-04-09 1:03PM EDT | 2025-02-21 | 298.09 | 286.10 | 289.10 | 0.00 | - | 3 | 41 | 57.54% |
| NVDA250620C00615000 | 2024-03-19 10:37AM EDT | 2025-06-20 | 342.40 | 319.35 | 322.15 | 0.00 | - | 2 | 176 | 61.69% |
| NVDA251219C00615000 | 2024-04-15 2:04PM EDT | 2025-12-19 | 368.82 | 340.15 | 343.25 | 0.00 | - | 1 | 113 | 58.30% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00615000 | 2024-04-19 9:31AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 661 | 187.50% |
| NVDA240517P00615000 | 2024-04-19 9:39AM EDT | 2024-05-17 | 0.87 | 0.86 | 0.90 | +0.12 | +16.00% | 33 | 939 | 54.32% |
| NVDA240524P00615000 | 2024-04-18 10:23AM EDT | 2024-05-24 | 3.21 | 3.30 | 3.60 | 0.00 | - | 1 | 12 | 62.51% |
| NVDA240621P00615000 | 2024-04-19 9:39AM EDT | 2024-06-21 | 6.46 | 6.35 | 6.60 | +1.31 | +25.44% | 2 | 621 | 54.27% |
| NVDA240719P00615000 | 2024-04-17 3:05PM EDT | 2024-07-19 | 9.16 | 9.55 | 9.80 | 0.00 | - | 1 | 626 | 50.42% |
| NVDA240920P00615000 | 2024-04-18 2:14PM EDT | 2024-09-20 | 18.60 | 19.35 | 19.90 | 0.00 | - | 13 | 127 | 48.84% |
| NVDA241220P00615000 | 2024-04-16 11:25AM EDT | 2024-12-20 | 27.38 | 32.15 | 33.05 | 0.00 | - | 1 | 85 | 47.15% |
| NVDA250117P00615000 | 2024-04-10 3:05PM EDT | 2025-01-17 | 31.18 | 35.05 | 35.95 | 0.00 | - | 10 | 487 | 46.29% |
| NVDA250221P00615000 | 2024-03-28 3:27PM EDT | 2025-02-21 | 34.20 | 39.50 | 40.65 | 0.00 | - | 1 | 26 | 46.01% |
| NVDA250620P00615000 | 2024-04-15 3:30PM EDT | 2025-06-20 | 50.00 | 52.90 | 54.15 | 0.00 | - | 1 | 135 | 44.74% |
| NVDA251219P00615000 | 2024-04-09 10:14AM EDT | 2025-12-19 | 67.15 | 69.95 | 71.50 | 0.00 | - | 2 | 285 | 43.27% |
© 2024 Yahoo. All rights reserved.