NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00390000 | 2024-04-05 10:20AM EDT | 2024-04-26 | 484.64 | 370.25 | 374.90 | 0.00 | - | 2 | 1 | 210.16% |
| NVDA240503C00390000 | 2024-04-05 3:25PM EDT | 2024-05-03 | 488.83 | 370.15 | 376.15 | 0.00 | - | 1 | 0 | 163.62% |
| NVDA240510C00390000 | 2024-04-12 2:46PM EDT | 2024-05-10 | 490.53 | 371.25 | 376.15 | 0.00 | - | 1 | 1 | 141.92% |
| NVDA240517C00390000 | 2024-04-12 2:46PM EDT | 2024-05-17 | 491.04 | 371.85 | 376.80 | 0.00 | - | 1 | 62 | 129.49% |
| NVDA240524C00390000 | 2024-04-11 1:53PM EDT | 2024-05-24 | 510.65 | 372.60 | 377.55 | 0.00 | - | 1 | 0 | 121.77% |
| NVDA240621C00390000 | 2024-04-19 1:54PM EDT | 2024-06-21 | 417.38 | 374.05 | 379.65 | -52.62 | -11.20% | 3 | 344 | 99.21% |
| NVDA240719C00390000 | 2024-04-19 2:52PM EDT | 2024-07-19 | 391.99 | 376.65 | 381.60 | -103.51 | -20.89% | 1 | 27 | 89.75% |
| NVDA240816C00390000 | 2024-04-11 10:33AM EDT | 2024-08-16 | 500.00 | 379.00 | 383.95 | 0.00 | - | 1 | 6 | 83.99% |
| NVDA240920C00390000 | 2024-04-09 3:58PM EDT | 2024-09-20 | 405.33 | 382.30 | 387.25 | -67.45 | -14.27% | 6 | 113 | 79.77% |
| NVDA241018C00390000 | 2024-03-27 11:35AM EDT | 2024-10-18 | 519.59 | 384.75 | 389.70 | 0.00 | - | 1 | 2 | 77.03% |
| NVDA241115C00390000 | 2024-04-19 1:56PM EDT | 2024-11-15 | 426.13 | 387.50 | 393.95 | -67.84 | -13.73% | 1 | 9 | 76.21% |
| NVDA241220C00390000 | 2024-03-26 9:41AM EDT | 2024-12-20 | 583.00 | 389.70 | 397.65 | 0.00 | - | 1 | 120 | 73.84% |
| NVDA250117C00390000 | 2024-04-10 10:35AM EDT | 2025-01-17 | 501.45 | 393.80 | 398.75 | 0.00 | - | 1 | 1,129 | 72.57% |
| NVDA250221C00390000 | 2024-04-19 3:06PM EDT | 2025-02-21 | 402.61 | 398.05 | 401.65 | -105.30 | -20.73% | 1 | 10 | 71.56% |
| NVDA250321C00390000 | 2024-04-12 12:27PM EDT | 2025-03-21 | 524.62 | 400.65 | 404.30 | 0.00 | - | 1 | 1 | 70.72% |
| NVDA250620C00390000 | 2024-03-01 4:40PM EDT | 2025-06-20 | 465.67 | 543.85 | 552.30 | 0.00 | - | 1 | 134 | 153.14% |
| NVDA251219C00390000 | 2024-04-19 10:21AM EDT | 2025-12-19 | 456.00 | 426.20 | 430.10 | -145.34 | -24.17% | 5 | 877 | 66.94% |
| NVDA260116C00390000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 556.00 | 490.55 | 498.80 | 0.00 | - | 1 | 99 | 98.25% |
| NVDA260618C00390000 | 2024-04-04 11:48AM EDT | 2026-06-18 | 566.15 | 441.50 | 445.15 | 0.00 | - | 1 | 26 | 65.66% |
| NVDA261218C00390000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 474.00 | 453.50 | 461.40 | -77.99 | -14.13% | 4 | 160 | 64.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00390000 | 2024-04-19 3:35PM EDT | 2024-04-26 | 0.10 | 0.01 | 0.16 | +0.09 | +900.00% | 122 | 13 | 170.31% |
| NVDA240503P00390000 | 2024-04-18 12:14PM EDT | 2024-05-03 | 0.06 | 0.02 | 0.20 | +0.03 | +100.00% | 3 | 16 | 123.44% |
| NVDA240510P00390000 | 2024-04-19 2:19PM EDT | 2024-05-10 | 0.15 | 0.26 | 0.32 | +0.08 | +114.29% | 1 | 2 | 111.72% |
| NVDA240517P00390000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 0.41 | 0.30 | 0.42 | +0.30 | +272.73% | 48 | 557 | 99.17% |
| NVDA240621P00390000 | 2024-04-19 11:38AM EDT | 2024-06-21 | 0.86 | 0.81 | 0.98 | +0.48 | +126.32% | 2 | 1,568 | 74.39% |
| NVDA240719P00390000 | 2024-04-19 2:23PM EDT | 2024-07-19 | 0.92 | 1.12 | 1.33 | +0.24 | +35.29% | 22 | 149 | 64.80% |
| NVDA240816P00390000 | 2024-04-19 3:45PM EDT | 2024-08-16 | 1.80 | 1.67 | 1.95 | +0.94 | +109.30% | 155 | 126 | 60.24% |
| NVDA240920P00390000 | 2024-04-19 1:12PM EDT | 2024-09-20 | 2.80 | 2.83 | 3.30 | +1.26 | +81.82% | 26 | 1,239 | 58.03% |
| NVDA241018P00390000 | 2024-04-19 3:56PM EDT | 2024-10-18 | 3.92 | 3.60 | 4.15 | +1.95 | +98.98% | 5 | 13 | 55.81% |
| NVDA241115P00390000 | 2024-04-12 1:33PM EDT | 2024-11-15 | 2.55 | 4.65 | 5.20 | 0.00 | - | 2 | 84 | 54.53% |
| NVDA241220P00390000 | 2024-04-19 12:14PM EDT | 2024-12-20 | 6.30 | 6.30 | 7.05 | +3.05 | +93.85% | 2 | 516 | 53.91% |
| NVDA250117P00390000 | 2024-04-19 3:37PM EDT | 2025-01-17 | 7.55 | 7.45 | 8.00 | +2.75 | +57.29% | 6 | 2,203 | 52.81% |
| NVDA250221P00390000 | 2024-04-19 3:13PM EDT | 2025-02-21 | 8.50 | 8.60 | 9.55 | +3.40 | +66.67% | 1 | 214 | 51.68% |
| NVDA250321P00390000 | 2024-04-19 11:27AM EDT | 2025-03-21 | 7.60 | 9.90 | 10.80 | +1.30 | +20.63% | 9 | 412 | 51.13% |
| NVDA250620P00390000 | 2024-04-19 3:25PM EDT | 2025-06-20 | 14.03 | 14.05 | 14.80 | +4.33 | +44.64% | 53 | 848 | 49.91% |
| NVDA251219P00390000 | 2024-04-15 3:12PM EDT | 2025-12-19 | 16.20 | 21.95 | 23.05 | 0.00 | - | 2 | 88 | 47.79% |
| NVDA260116P00390000 | 2024-04-19 3:29PM EDT | 2026-01-16 | 22.15 | 23.00 | 24.15 | +6.10 | +38.01% | 19 | 176 | 47.45% |
| NVDA260618P00390000 | 2024-04-19 11:12AM EDT | 2026-06-18 | 25.45 | 29.10 | 30.35 | +1.65 | +6.93% | 2 | 89 | 46.08% |
| NVDA261218P00390000 | 2024-04-19 3:33PM EDT | 2026-12-18 | 36.35 | 35.55 | 38.40 | +6.85 | +23.22% | 4 | 54 | 45.30% |
© 2024 Yahoo. All rights reserved.