NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00470000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 378.23 | 372.70 | 381.30 | -14.87 | -3.78% | 9 | 1,304 | 448.83% |
| NVDA240426C00470000 | 2024-03-28 10:29AM EDT | 2024-04-26 | 438.91 | 373.80 | 379.05 | 0.00 | - | 1 | 1 | 212.45% |
| NVDA240517C00470000 | 2024-04-18 10:57AM EDT | 2024-05-17 | 387.81 | 375.65 | 380.45 | -12.65 | -3.16% | 1 | 437 | 101.90% |
| NVDA240621C00470000 | 2024-04-17 1:07PM EDT | 2024-06-21 | 389.20 | 380.30 | 383.95 | 0.00 | - | 47 | 1,601 | 88.13% |
| NVDA240719C00470000 | 2024-04-18 1:40PM EDT | 2024-07-19 | 383.30 | 382.75 | 386.55 | -6.20 | -1.59% | 2 | 194 | 80.04% |
| NVDA240816C00470000 | 2024-04-16 3:47PM EDT | 2024-08-16 | 418.20 | 385.85 | 390.00 | 0.00 | - | 14 | 34 | 76.29% |
| NVDA240920C00470000 | 2024-04-17 12:44PM EDT | 2024-09-20 | 391.39 | 390.45 | 394.80 | 0.00 | - | 1 | 207 | 73.82% |
| NVDA241018C00470000 | 2024-03-04 12:20PM EDT | 2024-10-18 | 404.78 | 436.45 | 441.00 | 0.00 | - | 1 | 1 | 110.74% |
| NVDA241115C00470000 | 2024-04-01 2:25PM EDT | 2024-11-15 | 454.95 | 396.65 | 401.50 | 0.00 | - | 2 | 8 | 70.10% |
| NVDA241220C00470000 | 2024-04-11 12:33PM EDT | 2024-12-20 | 448.97 | 401.60 | 406.00 | 0.00 | - | 2 | 206 | 69.13% |
| NVDA250117C00470000 | 2024-04-17 12:49PM EDT | 2025-01-17 | 408.58 | 404.75 | 409.15 | 0.00 | - | 2 | 1,653 | 68.03% |
| NVDA250221C00470000 | 2024-04-09 10:57AM EDT | 2025-02-21 | 399.29 | 407.70 | 415.25 | 0.00 | - | 1 | 21 | 67.34% |
| NVDA250321C00470000 | 2024-04-12 2:09PM EDT | 2025-03-21 | 452.50 | 413.25 | 416.00 | 0.00 | - | 2 | 20 | 66.60% |
| NVDA250620C00470000 | 2024-03-12 1:08PM EDT | 2025-06-20 | 473.72 | 479.05 | 486.15 | 0.00 | - | 2 | 157 | 94.54% |
| NVDA251219C00470000 | 2024-04-09 1:39PM EDT | 2025-12-19 | 446.18 | 439.05 | 451.25 | 0.00 | - | 1 | 339 | 63.44% |
| NVDA260116C00470000 | 2024-04-09 2:56PM EDT | 2026-01-16 | 448.20 | 448.35 | 451.30 | 0.00 | - | 2 | 155 | 64.00% |
| NVDA260618C00470000 | 2024-03-25 12:05PM EDT | 2026-06-18 | 564.07 | 463.90 | 467.15 | 0.00 | - | 1 | 94 | 63.30% |
| NVDA261218C00470000 | 2024-04-11 2:54PM EDT | 2026-12-18 | 471.86 | 474.00 | 494.00 | -59.71 | -11.23% | 1 | 34 | 63.12% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00470000 | 2024-04-17 12:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,818 | 312.50% |
| NVDA240426P00470000 | 2024-04-18 9:43AM EDT | 2024-04-26 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 51 | 199 | 130.47% |
| NVDA240503P00470000 | 2024-04-18 3:17PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.15 | +0.01 | +10.00% | 41 | 16 | 100.78% |
| NVDA240510P00470000 | 2024-04-11 2:06PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.21 | 0.00 | - | 2 | 32 | 88.18% |
| NVDA240517P00470000 | 2024-04-17 2:01PM EDT | 2024-05-17 | 0.25 | 0.21 | 0.24 | 0.00 | - | 2 | 643 | 81.01% |
| NVDA240531P00470000 | 2024-04-16 2:17PM EDT | 2024-05-31 | 0.48 | 0.46 | 0.57 | 0.00 | - | 1 | 2 | 73.34% |
| NVDA240621P00470000 | 2024-04-18 3:27PM EDT | 2024-06-21 | 0.90 | 0.82 | 0.95 | -0.05 | -5.26% | 1 | 2,062 | 64.60% |
| NVDA240719P00470000 | 2024-04-17 1:16PM EDT | 2024-07-19 | 1.50 | 1.41 | 1.53 | 0.00 | - | 1 | 321 | 58.07% |
| NVDA240816P00470000 | 2024-04-15 12:16PM EDT | 2024-08-16 | 1.75 | 2.14 | 2.38 | 0.00 | - | 2 | 71 | 54.54% |
| NVDA240920P00470000 | 2024-04-17 12:42PM EDT | 2024-09-20 | 4.10 | 3.70 | 4.30 | 0.00 | - | 1 | 1,040 | 53.27% |
| NVDA241018P00470000 | 2024-04-17 3:37PM EDT | 2024-10-18 | 5.35 | 5.05 | 5.40 | 0.00 | - | 301 | 665 | 51.75% |
| NVDA241115P00470000 | 2024-04-17 10:14AM EDT | 2024-11-15 | 6.07 | 6.30 | 7.15 | 0.00 | - | 3 | 80 | 50.90% |
| NVDA241220P00470000 | 2024-04-15 3:17PM EDT | 2024-12-20 | 8.50 | 8.65 | 9.15 | 0.00 | - | 9 | 720 | 50.31% |
| NVDA250117P00470000 | 2024-04-15 12:40PM EDT | 2025-01-17 | 8.98 | 10.15 | 10.85 | 0.00 | - | 63 | 1,186 | 50.08% |
| NVDA250221P00470000 | 2024-04-11 3:48PM EDT | 2025-02-21 | 10.18 | 11.70 | 13.20 | 0.00 | - | 1 | 11 | 49.65% |
| NVDA250321P00470000 | 2024-04-18 3:08PM EDT | 2025-03-21 | 13.87 | 13.85 | 14.30 | +0.27 | +1.99% | 1 | 41 | 48.60% |
| NVDA250620P00470000 | 2024-04-11 2:46PM EDT | 2025-06-20 | 16.58 | 19.30 | 19.85 | 0.00 | - | 7 | 656 | 47.44% |
| NVDA251219P00470000 | 2024-04-11 1:27PM EDT | 2025-12-19 | 26.55 | 29.70 | 35.00 | 0.00 | - | 2 | 497 | 48.07% |
| NVDA260116P00470000 | 2024-04-10 10:30AM EDT | 2026-01-16 | 29.68 | 29.10 | 31.75 | 0.00 | - | 2 | 476 | 45.38% |
| NVDA260618P00470000 | 2024-04-18 11:47AM EDT | 2026-06-18 | 37.94 | 38.95 | 39.80 | +0.84 | +2.26% | 1 | 126 | 44.31% |
| NVDA261218P00470000 | 2024-04-18 1:38PM EDT | 2026-12-18 | 48.35 | 47.60 | 49.05 | +1.15 | +2.44% | 2 | 111 | 43.40% |
© 2024 Yahoo. All rights reserved.