NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:490.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00490000 | 2024-04-19 3:44PM EDT | 2024-05-03 | 272.78 | 377.40 | 380.45 | 0.00 | - | 4 | 4 | 228.64% |
| NVDA240510C00490000 | 2024-04-19 1:11PM EDT | 2024-05-10 | 324.43 | 377.40 | 381.60 | 0.00 | - | 1 | 1 | 171.33% |
| NVDA240517C00490000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 296.41 | 373.95 | 378.55 | 0.00 | - | 1 | 660 | 115.33% |
| NVDA240621C00490000 | 2024-04-23 2:56PM EDT | 2024-06-21 | 339.45 | 380.80 | 384.00 | 0.00 | - | 18 | 769 | 97.45% |
| NVDA240719C00490000 | 2024-04-22 3:09PM EDT | 2024-07-19 | 317.00 | 384.25 | 387.10 | 0.00 | - | 8 | 216 | 87.02% |
| NVDA240816C00490000 | 2024-04-26 9:47AM EDT | 2024-08-16 | 366.10 | 387.10 | 391.00 | +34.96 | +10.56% | 1 | 14 | 81.07% |
| NVDA240920C00490000 | 2024-04-25 1:12PM EDT | 2024-09-20 | 353.19 | 390.80 | 395.55 | 0.00 | - | 3 | 1,388 | 76.19% |
| NVDA241018C00490000 | 2024-04-23 11:56AM EDT | 2024-10-18 | 352.55 | 392.20 | 398.45 | 0.00 | - | 2 | 14 | 72.25% |
| NVDA241115C00490000 | 2024-04-24 2:18PM EDT | 2024-11-15 | 340.70 | 398.90 | 403.35 | 0.00 | - | 1 | 22 | 72.69% |
| NVDA241220C00490000 | 2024-04-25 10:21AM EDT | 2024-12-20 | 363.60 | 402.70 | 407.45 | 0.00 | - | 1 | 220 | 70.44% |
| NVDA250117C00490000 | 2024-04-23 10:19AM EDT | 2025-01-17 | 358.45 | 406.45 | 410.65 | 0.00 | - | 2 | 696 | 69.28% |
| NVDA250221C00490000 | 2024-04-24 3:38PM EDT | 2025-02-21 | 349.20 | 410.10 | 416.30 | 0.00 | - | 9 | 16 | 68.33% |
| NVDA250321C00490000 | 2024-03-25 10:51AM EDT | 2025-03-21 | 508.84 | 379.20 | 381.45 | 0.00 | - | 1 | 7 | 39.26% |
| NVDA250620C00490000 | 2024-04-19 10:25AM EDT | 2025-06-20 | 387.00 | 425.90 | 429.20 | 0.00 | - | 2 | 299 | 65.72% |
| NVDA251219C00490000 | 2024-04-24 1:11PM EDT | 2025-12-19 | 398.83 | 449.45 | 452.30 | 0.00 | - | 1 | 305 | 64.81% |
| NVDA260116C00490000 | 2024-04-19 2:44PM EDT | 2026-01-16 | 370.67 | 454.10 | 457.70 | 0.00 | - | 3 | 126 | 65.37% |
| NVDA260618C00490000 | 2024-04-19 2:45PM EDT | 2026-06-18 | 386.00 | 468.10 | 471.65 | 0.00 | - | 1 | 71 | 63.61% |
| NVDA261218C00490000 | 2024-04-25 11:35AM EDT | 2026-12-18 | 441.30 | 484.35 | 492.30 | 0.00 | - | 1 | 278 | 63.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00490000 | 2024-04-25 2:51PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 581 | 306.25% |
| NVDA240503P00490000 | 2024-04-25 2:28PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 203 | 123.44% |
| NVDA240510P00490000 | 2024-04-24 3:01PM EDT | 2024-05-10 | 0.19 | 0.09 | 0.15 | 0.00 | - | 3 | 33 | 101.86% |
| NVDA240517P00490000 | 2024-04-25 3:49PM EDT | 2024-05-17 | 0.23 | 0.18 | 0.22 | 0.00 | - | 5 | 752 | 88.67% |
| NVDA240524P00490000 | 2024-04-26 10:18AM EDT | 2024-05-24 | 0.50 | 0.44 | 0.58 | -0.39 | -43.82% | 1 | 12 | 86.08% |
| NVDA240531P00490000 | 2024-04-25 9:31AM EDT | 2024-05-31 | 1.00 | 0.33 | 1.00 | 0.00 | - | 2 | 13 | 79.98% |
| NVDA240621P00490000 | 2024-04-26 9:57AM EDT | 2024-06-21 | 1.31 | 1.21 | 1.34 | -0.15 | -10.27% | 1 | 1,042 | 69.68% |
| NVDA240719P00490000 | 2024-04-25 2:15PM EDT | 2024-07-19 | 2.29 | 1.98 | 2.14 | 0.00 | - | 11 | 284 | 61.59% |
| NVDA240816P00490000 | 2024-04-24 2:57PM EDT | 2024-08-16 | 4.35 | 2.97 | 3.20 | 0.00 | - | 1 | 241 | 57.34% |
| NVDA240920P00490000 | 2024-04-24 2:45PM EDT | 2024-09-20 | 6.79 | 4.95 | 5.15 | 0.00 | - | 5 | 767 | 55.17% |
| NVDA241018P00490000 | 2024-04-22 1:19PM EDT | 2024-10-18 | 8.85 | 6.10 | 6.60 | 0.00 | - | 2 | 41 | 53.14% |
| NVDA241115P00490000 | 2024-04-25 2:20PM EDT | 2024-11-15 | 9.05 | 7.60 | 8.20 | 0.00 | - | 1 | 226 | 51.87% |
| NVDA241220P00490000 | 2024-04-25 10:20AM EDT | 2024-12-20 | 12.48 | 9.75 | 10.70 | 0.00 | - | 15 | 946 | 51.01% |
| NVDA250117P00490000 | 2024-04-26 10:19AM EDT | 2025-01-17 | 11.60 | 11.50 | 12.00 | -1.73 | -12.98% | 3 | 853 | 50.01% |
| NVDA250221P00490000 | 2024-04-19 2:44PM EDT | 2025-02-21 | 21.12 | 12.80 | 14.70 | 0.00 | - | 1 | 63 | 49.96% |
| NVDA250321P00490000 | 2024-04-22 9:47AM EDT | 2025-03-21 | 21.40 | 14.60 | 16.70 | 0.00 | - | 1 | 9 | 49.56% |
| NVDA250620P00490000 | 2024-04-25 2:01PM EDT | 2025-06-20 | 23.90 | 20.75 | 22.15 | 0.00 | - | 1 | 252 | 47.80% |
| NVDA251219P00490000 | 2024-04-22 3:57PM EDT | 2025-12-19 | 39.10 | 32.20 | 33.25 | 0.00 | - | 1 | 0 | 45.83% |
| NVDA260116P00490000 | 2024-04-24 12:02PM EDT | 2026-01-16 | 38.50 | 33.65 | 34.60 | 0.00 | - | 1 | 771 | 45.46% |
| NVDA260618P00490000 | 2024-04-22 11:05AM EDT | 2026-06-18 | 52.00 | 41.90 | 43.05 | 0.00 | - | 30 | 75 | 44.32% |
| NVDA261218P00490000 | 2024-04-25 1:54PM EDT | 2026-12-18 | 54.95 | 49.80 | 51.90 | 0.00 | - | 6 | 76 | 43.07% |
© 2024 Yahoo. All rights reserved.