NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00340000 | 2024-04-19 2:30PM EDT | 2024-05-17 | 444.22 | 421.15 | 426.60 | -159.96 | -26.48% | 1 | 42 | 147.73% |
| NVDA240524C00340000 | 2024-04-19 12:06PM EDT | 2024-05-24 | 471.58 | 420.40 | 428.30 | -30.29 | -6.04% | 1 | 1 | 137.15% |
| NVDA240621C00340000 | 2024-04-19 2:30PM EDT | 2024-06-21 | 446.08 | 423.15 | 428.80 | -62.89 | -12.36% | 2 | 359 | 112.37% |
| NVDA240719C00340000 | 2024-03-27 2:53PM EDT | 2024-07-19 | 564.80 | 423.75 | 431.70 | 0.00 | - | 2 | 37 | 100.60% |
| NVDA240816C00340000 | 2024-04-15 10:19AM EDT | 2024-08-16 | 567.78 | 425.25 | 433.40 | 0.00 | - | 1 | 5 | 92.81% |
| NVDA240920C00340000 | 2024-03-22 2:41PM EDT | 2024-09-20 | 445.23 | 429.70 | 434.65 | -168.64 | -27.47% | 1 | 80 | 88.14% |
| NVDA241018C00340000 | 2024-04-02 11:09AM EDT | 2024-10-18 | 559.10 | 431.65 | 436.60 | 0.00 | - | 2 | 5 | 84.74% |
| NVDA241115C00340000 | 2024-03-15 10:51AM EDT | 2024-11-15 | 568.67 | 553.20 | 557.80 | 0.00 | - | 2 | 22 | 208.07% |
| NVDA241220C00340000 | 2024-04-02 9:52AM EDT | 2024-12-20 | 557.57 | 435.00 | 443.00 | 0.00 | - | 1 | 259 | 80.08% |
| NVDA250117C00340000 | 2024-04-19 12:23PM EDT | 2025-01-17 | 485.82 | 438.65 | 443.25 | -64.28 | -11.69% | 2 | 600 | 78.31% |
| NVDA250221C00340000 | 2024-04-16 1:16PM EDT | 2025-02-21 | 459.50 | 439.90 | 447.80 | -97.50 | -17.50% | 2 | 7 | 76.98% |
| NVDA250620C00340000 | 2024-03-25 10:30AM EDT | 2025-06-20 | 650.08 | 449.20 | 457.15 | 0.00 | - | 5 | 202 | 73.50% |
| NVDA251219C00340000 | 2024-04-09 10:29AM EDT | 2025-12-19 | 540.52 | 464.80 | 468.85 | -4.81 | -0.88% | 1 | 168 | 70.47% |
| NVDA260116C00340000 | 2024-03-04 2:22PM EDT | 2026-01-16 | 569.25 | 586.85 | 594.90 | 0.00 | - | 9 | 24 | 140.79% |
| NVDA260618C00340000 | 2024-04-09 10:28AM EDT | 2026-06-18 | 560.53 | 477.25 | 481.20 | 0.00 | - | 1 | 10 | 68.51% |
| NVDA261218C00340000 | 2024-04-04 3:10PM EDT | 2026-12-18 | 592.00 | 486.95 | 494.85 | 0.00 | - | 1 | 31 | 67.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00340000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.06 | 0.01 | 0.09 | -0.01 | -14.29% | 146 | 92 | 193.75% |
| NVDA240503P00340000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.09 | +0.04 | +80.00% | 9 | 1 | 135.94% |
| NVDA240517P00340000 | 2024-04-19 1:37PM EDT | 2024-05-17 | 0.21 | 0.11 | 0.26 | +0.14 | +200.00% | 16 | 420 | 109.57% |
| NVDA240621P00340000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 0.45 | 0.45 | 0.54 | +0.19 | +73.08% | 34 | 3,708 | 81.67% |
| NVDA240719P00340000 | 2024-04-12 12:00PM EDT | 2024-07-19 | 0.28 | 0.55 | 0.73 | 0.00 | - | 3 | 141 | 70.19% |
| NVDA240816P00340000 | 2024-04-19 3:01PM EDT | 2024-08-16 | 0.77 | 0.78 | 1.06 | +0.39 | +102.63% | 4 | 50 | 64.44% |
| NVDA240920P00340000 | 2024-04-19 3:41PM EDT | 2024-09-20 | 1.55 | 1.39 | 1.71 | +0.79 | +103.95% | 3 | 1,122 | 61.15% |
| NVDA241018P00340000 | 2024-04-19 1:38PM EDT | 2024-10-18 | 1.40 | 1.83 | 2.21 | +0.16 | +12.90% | 2 | 4 | 58.66% |
| NVDA241115P00340000 | 2024-03-25 12:20PM EDT | 2024-11-15 | 1.92 | 2.51 | 2.89 | +0.45 | +30.61% | 1 | 53 | 57.36% |
| NVDA241220P00340000 | 2024-04-19 3:08PM EDT | 2024-12-20 | 3.54 | 3.55 | 4.05 | +1.20 | +51.28% | 100 | 581 | 56.51% |
| NVDA250117P00340000 | 2024-04-19 3:39PM EDT | 2025-01-17 | 4.42 | 4.20 | 4.60 | +1.67 | +60.73% | 16 | 1,991 | 55.08% |
| NVDA250221P00340000 | 2024-04-19 3:10PM EDT | 2025-02-21 | 5.23 | 4.90 | 5.75 | +1.78 | +51.59% | 2 | 168 | 53.89% |
| NVDA250321P00340000 | 2024-04-08 12:02PM EDT | 2025-03-21 | 3.75 | 5.70 | 6.60 | 0.00 | - | 3 | 10 | 53.18% |
| NVDA250620P00340000 | 2024-04-01 9:39AM EDT | 2025-06-20 | 8.80 | 8.75 | 9.30 | +2.85 | +47.90% | 31 | 164 | 51.44% |
| NVDA251219P00340000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 12.50 | 14.45 | 15.35 | +2.50 | +25.00% | 1 | 1,344 | 49.37% |
| NVDA260116P00340000 | 2024-04-19 10:26AM EDT | 2026-01-16 | 12.85 | 15.25 | 16.20 | +1.35 | +11.74% | 5 | 103 | 49.01% |
| NVDA260618P00340000 | 2024-04-19 9:45AM EDT | 2026-06-18 | 15.75 | 19.80 | 20.85 | +0.35 | +2.27% | 1 | 36 | 47.40% |
| NVDA261218P00340000 | 2024-04-19 12:59PM EDT | 2026-12-18 | 22.79 | 24.90 | 27.35 | +3.99 | +21.22% | 3 | 123 | 46.59% |
© 2024 Yahoo. All rights reserved.