NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00420000 | 2024-04-16 10:29AM EDT | 2024-05-03 | 453.00 | 408.90 | 412.35 | 0.00 | - | 1 | 3 | 287.70% |
| NVDA240510C00420000 | 2024-04-03 12:26PM EDT | 2024-05-10 | 475.95 | 409.15 | 413.25 | 0.00 | - | 2 | 1 | 184.28% |
| NVDA240517C00420000 | 2024-05-01 10:49AM EDT | 2024-05-17 | 423.54 | 410.05 | 413.30 | +17.67 | +4.35% | 1 | 87 | 151.05% |
| NVDA240621C00420000 | 2024-05-01 1:22PM EDT | 2024-06-21 | 401.47 | 412.60 | 416.30 | -50.54 | -11.18% | 6 | 863 | 105.09% |
| NVDA240719C00420000 | 2024-04-02 9:40AM EDT | 2024-07-19 | 471.83 | 414.35 | 419.25 | 0.00 | - | 1 | 28 | 93.05% |
| NVDA240816C00420000 | 2024-04-19 11:00AM EDT | 2024-08-16 | 413.00 | 414.10 | 428.25 | 0.00 | - | 1 | 23 | 90.42% |
| NVDA240920C00420000 | 2024-05-01 10:26AM EDT | 2024-09-20 | 426.26 | 419.45 | 426.40 | -6.40 | -1.48% | 1 | 237 | 81.66% |
| NVDA241018C00420000 | 2024-03-06 11:48AM EDT | 2024-10-18 | 482.75 | 473.75 | 478.05 | 0.00 | - | 1 | 1 | 131.99% |
| NVDA241115C00420000 | 2024-02-20 11:12AM EDT | 2024-11-15 | 296.33 | 509.40 | 517.30 | 0.00 | - | 1 | 9 | 153.13% |
| NVDA241220C00420000 | 2024-04-29 9:56AM EDT | 2024-12-20 | 464.04 | 428.50 | 436.20 | 0.00 | - | 1 | 325 | 74.89% |
| NVDA250117C00420000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 465.85 | 431.55 | 438.95 | 0.00 | - | 1 | 796 | 73.60% |
| NVDA250221C00420000 | 2024-03-05 11:56AM EDT | 2025-02-21 | 453.35 | 488.75 | 495.15 | 0.00 | - | 1 | 3 | 111.08% |
| NVDA250321C00420000 | 2024-04-29 10:49AM EDT | 2025-03-21 | 480.00 | 436.55 | 447.20 | 0.00 | - | 1 | 2 | 71.54% |
| NVDA250620C00420000 | 2024-04-24 12:46PM EDT | 2025-06-20 | 426.27 | 449.20 | 453.60 | 0.00 | - | 1 | 65 | 69.63% |
| NVDA251219C00420000 | 2024-04-30 9:48AM EDT | 2025-12-19 | 512.00 | 467.50 | 471.80 | 0.00 | - | 1 | 572 | 67.49% |
| NVDA260116C00420000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 456.72 | 470.00 | 474.60 | 0.00 | - | 17 | 466 | 67.24% |
| NVDA260618C00420000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 474.20 | 483.85 | 488.45 | 0.00 | - | 2 | 109 | 66.16% |
| NVDA261218C00420000 | 2024-04-29 12:00PM EDT | 2026-12-18 | 536.00 | 497.30 | 504.40 | 0.00 | - | 2 | 79 | 65.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00420000 | 2024-04-29 11:28AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 552 | 212.50% |
| NVDA240510P00420000 | 2024-05-01 2:41PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 504 | 234 | 131.25% |
| NVDA240517P00420000 | 2024-05-01 1:53PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.09 | -0.05 | -55.56% | 11 | 827 | 107.42% |
| NVDA240524P00420000 | 2024-04-22 9:50AM EDT | 2024-05-24 | 0.55 | 0.09 | 0.30 | 0.00 | - | - | 1 | 100.68% |
| NVDA240531P00420000 | 2024-04-29 2:28PM EDT | 2024-05-31 | 0.16 | 0.05 | 0.54 | 0.00 | - | 1 | 26 | 92.68% |
| NVDA240607P00420000 | 2024-04-30 3:35PM EDT | 2024-06-07 | 0.31 | 0.05 | 0.98 | 0.00 | - | 1 | 3 | 89.45% |
| NVDA240621P00420000 | 2024-05-01 2:27PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.71 | +0.07 | +14.58% | 62 | 1,376 | 78.03% |
| NVDA240719P00420000 | 2024-05-01 1:19PM EDT | 2024-07-19 | 1.08 | 0.82 | 1.07 | +0.28 | +35.00% | 5 | 548 | 66.79% |
| NVDA240816P00420000 | 2024-05-01 12:59PM EDT | 2024-08-16 | 1.63 | 1.38 | 1.63 | +0.23 | +16.43% | 11 | 168 | 61.54% |
| NVDA240920P00420000 | 2024-05-01 12:00PM EDT | 2024-09-20 | 2.95 | 2.47 | 2.95 | +0.58 | +24.47% | 2 | 1,622 | 58.91% |
| NVDA241018P00420000 | 2024-05-01 11:20AM EDT | 2024-10-18 | 3.62 | 3.30 | 3.85 | +0.27 | +8.06% | 1 | 15 | 56.64% |
| NVDA241115P00420000 | 2024-05-01 11:03AM EDT | 2024-11-15 | 4.37 | 3.95 | 5.25 | +0.52 | +13.51% | 1 | 225 | 55.12% |
| NVDA241220P00420000 | 2024-05-01 11:08AM EDT | 2024-12-20 | 5.94 | 6.00 | 6.60 | +0.57 | +10.61% | 1 | 470 | 54.26% |
| NVDA250117P00420000 | 2024-04-29 11:16AM EDT | 2025-01-17 | 6.17 | 6.95 | 7.55 | 0.00 | - | 1 | 2,608 | 52.89% |
| NVDA250221P00420000 | 2024-04-25 3:59PM EDT | 2025-02-21 | 8.75 | 7.80 | 9.55 | 0.00 | - | 1 | 9 | 51.76% |
| NVDA250321P00420000 | 2024-05-01 12:34PM EDT | 2025-03-21 | 10.50 | 9.10 | 10.80 | +1.80 | +20.69% | 2 | 20 | 51.14% |
| NVDA250620P00420000 | 2024-04-23 3:53PM EDT | 2025-06-20 | 13.85 | 13.90 | 14.55 | 0.00 | - | 4 | 226 | 49.86% |
| NVDA250919P00420000 | 2024-04-22 2:01PM EDT | 2025-09-19 | 19.80 | 17.05 | 19.40 | 0.00 | - | - | 2 | 49.03% |
| NVDA251219P00420000 | 2024-04-25 10:17AM EDT | 2025-12-19 | 23.30 | 22.40 | 23.15 | 0.00 | - | 1 | 284 | 47.66% |
| NVDA260116P00420000 | 2024-04-26 10:19AM EDT | 2026-01-16 | 21.00 | 22.65 | 25.25 | 0.00 | - | 1 | 1,052 | 47.89% |
| NVDA260618P00420000 | 2024-05-01 10:54AM EDT | 2026-06-18 | 30.40 | 30.35 | 31.20 | -6.08 | -16.67% | 1 | 37 | 46.10% |
| NVDA261218P00420000 | 2024-04-26 3:43PM EDT | 2026-12-18 | 34.50 | 37.30 | 39.15 | 0.00 | - | 3 | 56 | 45.03% |
© 2024 Yahoo. All rights reserved.