NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00730000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 31.35 | 31.55 | 34.95 | -82.34 | -72.43% | 472 | 806 | 64.94% |
| NVDA240426C00730000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 46.00 | 44.60 | 45.60 | -71.15 | -60.73% | 313 | 51 | 59.11% |
| NVDA240503C00730000 | 2024-04-19 3:50PM EDT | 2024-05-03 | 52.58 | 52.10 | 53.30 | -66.52 | -55.85% | 222 | 30 | 56.98% |
| NVDA240510C00730000 | 2024-04-19 3:06PM EDT | 2024-05-10 | 62.98 | 56.55 | 58.35 | -56.72 | -47.39% | 21 | 27 | 53.97% |
| NVDA240517C00730000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 64.30 | 61.60 | 63.15 | -61.19 | -48.76% | 177 | 630 | 53.17% |
| NVDA240621C00730000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 92.21 | 91.50 | 92.45 | -61.14 | -39.87% | 192 | 942 | 60.26% |
| NVDA240816C00730000 | 2024-04-19 3:51PM EDT | 2024-08-16 | 111.74 | 110.75 | 112.10 | -55.18 | -33.06% | 17 | 263 | 55.65% |
| NVDA240920C00730000 | 2024-04-19 3:03PM EDT | 2024-09-20 | 125.25 | 124.85 | 126.60 | -89.35 | -41.64% | 10 | 348 | 56.51% |
| NVDA241018C00730000 | 2024-04-19 3:48PM EDT | 2024-10-18 | 132.85 | 132.10 | 133.85 | -55.09 | -29.31% | 6 | 52 | 55.53% |
| NVDA241115C00730000 | 2024-04-19 10:11AM EDT | 2024-11-15 | 168.50 | 140.60 | 142.15 | -26.08 | -13.40% | 2 | 116 | 55.53% |
| NVDA241220C00730000 | 2024-04-19 3:51PM EDT | 2024-12-20 | 152.29 | 151.10 | 152.85 | -55.27 | -26.63% | 9 | 498 | 55.89% |
| NVDA250117C00730000 | 2024-04-19 3:48PM EDT | 2025-01-17 | 157.20 | 157.20 | 158.95 | -42.80 | -21.40% | 23 | 870 | 55.40% |
| NVDA250221C00730000 | 2024-04-19 2:24PM EDT | 2025-02-21 | 186.12 | 166.05 | 168.00 | -63.03 | -25.30% | 4 | 25 | 55.55% |
| NVDA250321C00730000 | 2024-04-19 2:24PM EDT | 2025-03-21 | 192.68 | 172.35 | 174.35 | -75.19 | -28.07% | 4 | 102 | 55.49% |
| NVDA250620C00730000 | 2024-04-19 3:55PM EDT | 2025-06-20 | 192.12 | 192.35 | 194.10 | -58.13 | -23.23% | 6 | 486 | 55.68% |
| NVDA251219C00730000 | 2024-04-19 3:53PM EDT | 2025-12-19 | 226.77 | 226.50 | 228.55 | -60.14 | -20.96% | 2 | 316 | 56.08% |
| NVDA260116C00730000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 231.55 | 230.65 | 232.75 | -65.70 | -22.10% | 15 | 945 | 55.97% |
| NVDA260618C00730000 | 2024-04-17 2:30PM EDT | 2026-06-18 | 290.32 | 255.10 | 257.10 | -30.78 | -9.59% | 15 | 358 | 56.29% |
| NVDA261218C00730000 | 2024-04-19 3:09PM EDT | 2026-12-18 | 286.00 | 277.30 | 284.65 | -95.00 | -24.93% | 3 | 79 | 56.36% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00730000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 3,545 | 3,013 | 33.40% |
| NVDA240426P00730000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 11.60 | 11.55 | 12.00 | +11.02 | +1,900.00% | 5,928 | 954 | 55.69% |
| NVDA240503P00730000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 18.75 | 18.65 | 19.30 | +16.79 | +856.63% | 958 | 471 | 53.90% |
| NVDA240510P00730000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 22.80 | 22.80 | 23.50 | +19.13 | +521.25% | 1,974 | 116 | 50.64% |
| NVDA240517P00730000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 26.90 | 26.90 | 27.50 | +21.60 | +407.55% | 1,530 | 1,744 | 49.59% |
| NVDA240524P00730000 | 2024-04-19 3:50PM EDT | 2024-05-24 | 44.87 | 42.25 | 45.90 | +28.37 | +171.94% | 66 | 299 | 62.91% |
| NVDA240531P00730000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 45.80 | 44.45 | 48.20 | +26.56 | +138.05% | 87 | 34 | 59.83% |
| NVDA240621P00730000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 53.05 | 52.60 | 53.45 | +27.31 | +106.10% | 984 | 1,439 | 54.56% |
| NVDA240816P00730000 | 2024-04-19 2:53PM EDT | 2024-08-16 | 64.87 | 66.45 | 67.20 | +27.62 | +74.15% | 23 | 359 | 48.34% |
| NVDA240920P00730000 | 2024-04-19 3:18PM EDT | 2024-09-20 | 77.70 | 76.95 | 78.10 | +25.80 | +49.71% | 54 | 291 | 48.28% |
| NVDA241018P00730000 | 2024-04-19 2:32PM EDT | 2024-10-18 | 74.05 | 81.40 | 82.70 | +19.75 | +36.37% | 21 | 122 | 46.67% |
| NVDA241115P00730000 | 2024-04-19 3:50PM EDT | 2024-11-15 | 89.15 | 87.00 | 88.30 | +29.82 | +50.26% | 22 | 122 | 46.00% |
| NVDA241220P00730000 | 2024-04-19 3:08PM EDT | 2024-12-20 | 92.86 | 94.20 | 95.70 | +32.06 | +52.73% | 7 | 170 | 45.70% |
| NVDA250117P00730000 | 2024-04-19 3:51PM EDT | 2025-01-17 | 99.00 | 97.60 | 99.10 | +28.37 | +40.17% | 15 | 874 | 44.66% |
| NVDA250221P00730000 | 2024-04-19 2:49PM EDT | 2025-02-21 | 105.17 | 103.10 | 105.00 | +30.27 | +40.41% | 7 | 4 | 44.26% |
| NVDA250321P00730000 | 2024-04-19 3:20PM EDT | 2025-03-21 | 105.45 | 106.90 | 108.80 | +32.05 | +43.66% | 27 | 374 | 43.75% |
| NVDA250620P00730000 | 2024-04-19 3:04PM EDT | 2025-06-20 | 120.79 | 119.00 | 120.65 | +41.49 | +52.32% | 56 | 141 | 42.61% |
| NVDA251219P00730000 | 2024-04-19 2:30PM EDT | 2025-12-19 | 133.00 | 138.55 | 140.70 | +22.50 | +20.36% | 1 | 124 | 41.10% |
| NVDA260116P00730000 | 2024-04-19 3:48PM EDT | 2026-01-16 | 142.80 | 140.60 | 142.90 | +29.35 | +25.87% | 64 | 382 | 40.77% |
| NVDA260618P00730000 | 2024-03-13 1:42PM EDT | 2026-06-18 | 127.30 | 121.75 | 123.70 | 0.00 | - | 6 | 18 | 32.07% |
| NVDA261218P00730000 | 2024-04-19 3:42PM EDT | 2026-12-18 | 169.00 | 160.25 | 173.95 | +34.00 | +25.19% | 5 | 79 | 39.70% |
© 2024 Yahoo. All rights reserved.