NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Strike:625.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00625000 | 2024-04-19 12:36PM EDT | 2024-04-19 | 182.50 | 178.20 | 180.30 | -37.44 | -17.02% | 31 | 616 | 221.09% |
| NVDA240517C00625000 | 2024-04-19 1:30PM EDT | 2024-05-17 | 184.43 | 183.00 | 184.65 | -29.47 | -13.78% | 15 | 352 | 64.89% |
| NVDA240524C00625000 | 2024-04-17 3:51PM EDT | 2024-05-24 | 227.40 | 188.00 | 189.10 | 0.00 | - | 1 | 3 | 69.96% |
| NVDA240621C00625000 | 2024-04-19 11:43AM EDT | 2024-06-21 | 210.30 | 195.70 | 196.65 | -25.90 | -10.97% | 75 | 926 | 63.59% |
| NVDA240719C00625000 | 2024-04-19 11:04AM EDT | 2024-07-19 | 217.05 | 202.25 | 203.20 | -21.89 | -9.16% | 1 | 541 | 59.95% |
| NVDA240920C00625000 | 2024-04-19 1:15PM EDT | 2024-09-20 | 226.55 | 219.75 | 221.05 | -40.54 | -15.18% | 6 | 592 | 58.97% |
| NVDA241220C00625000 | 2024-04-19 12:14PM EDT | 2024-12-20 | 243.23 | 241.45 | 242.95 | -35.97 | -12.88% | 5 | 250 | 58.22% |
| NVDA250117C00625000 | 2024-04-19 11:10AM EDT | 2025-01-17 | 265.01 | 247.10 | 250.10 | -40.99 | -13.40% | 1 | 1,158 | 58.24% |
| NVDA250221C00625000 | 2024-04-10 9:31AM EDT | 2025-02-21 | 287.20 | 255.20 | 257.10 | 0.00 | - | 1 | 68 | 58.21% |
| NVDA250620C00625000 | 2024-04-09 10:41AM EDT | 2025-06-20 | 307.00 | 278.40 | 280.10 | 0.00 | - | 1 | 237 | 58.11% |
| NVDA251219C00625000 | 2024-04-15 11:49AM EDT | 2025-12-19 | 380.80 | 309.00 | 310.95 | 0.00 | - | 1 | 185 | 58.21% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00625000 | 2024-04-19 12:08PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 1,782 | 143.75% |
| NVDA240517P00625000 | 2024-04-19 1:25PM EDT | 2024-05-17 | 1.75 | 1.85 | 1.91 | +0.83 | +90.22% | 872 | 3,307 | 52.33% |
| NVDA240524P00625000 | 2024-04-19 1:16PM EDT | 2024-05-24 | 5.79 | 6.10 | 6.55 | +2.61 | +82.08% | 22 | 19 | 61.90% |
| NVDA240621P00625000 | 2024-04-19 1:04PM EDT | 2024-06-21 | 9.70 | 10.60 | 10.80 | +3.15 | +48.09% | 67 | 985 | 54.04% |
| NVDA240719P00625000 | 2024-04-19 12:05PM EDT | 2024-07-19 | 13.80 | 14.60 | 14.85 | +3.80 | +38.00% | 7 | 726 | 50.05% |
| NVDA240920P00625000 | 2024-04-19 1:30PM EDT | 2024-09-20 | 26.75 | 26.60 | 27.00 | +6.25 | +30.49% | 17 | 333 | 48.57% |
| NVDA241220P00625000 | 2024-04-15 9:41AM EDT | 2024-12-20 | 27.35 | 40.60 | 41.10 | 0.00 | - | 1 | 145 | 46.57% |
| NVDA250117P00625000 | 2024-04-19 1:29PM EDT | 2025-01-17 | 43.60 | 43.60 | 44.30 | +7.15 | +19.62% | 4 | 576 | 45.76% |
| NVDA250221P00625000 | 2024-04-11 3:48PM EDT | 2025-02-21 | 33.10 | 48.25 | 49.20 | 0.00 | - | 1 | 8 | 45.42% |
| NVDA250620P00625000 | 2024-04-04 3:28PM EDT | 2025-06-20 | 53.30 | 62.50 | 63.35 | 0.00 | - | 1 | 193 | 44.15% |
| NVDA251219P00625000 | 2024-04-19 12:54PM EDT | 2025-12-19 | 79.30 | 79.80 | 81.10 | +13.30 | +20.15% | 7 | 122 | 42.65% |
© 2024 Yahoo. All rights reserved.