NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:830.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00830000 | 2024-04-18 12:35PM EDT | 2024-04-19 | 29.00 | 29.30 | 30.00 | +8.57 | +41.95% | 5,806 | 1,711 | 67.47% |
| NVDA240426C00830000 | 2024-04-18 12:35PM EDT | 2024-04-26 | 39.10 | 39.20 | 39.60 | +7.38 | +23.27% | 2,245 | 1,311 | 51.87% |
| NVDA240503C00830000 | 2024-04-18 12:25PM EDT | 2024-05-03 | 49.44 | 47.85 | 48.25 | +8.39 | +20.44% | 372 | 401 | 51.70% |
| NVDA240510C00830000 | 2024-04-18 12:21PM EDT | 2024-05-10 | 54.35 | 53.55 | 54.15 | +8.50 | +18.54% | 42 | 340 | 50.19% |
| NVDA240517C00830000 | 2024-04-18 12:31PM EDT | 2024-05-17 | 59.85 | 59.05 | 59.50 | +9.41 | +18.66% | 1,104 | 1,023 | 49.94% |
| NVDA240524C00830000 | 2024-04-18 12:10PM EDT | 2024-05-24 | 83.50 | 81.45 | 82.35 | +6.90 | +9.01% | 22 | 61 | 66.26% |
| NVDA240621C00830000 | 2024-04-18 12:23PM EDT | 2024-06-21 | 95.31 | 93.80 | 94.60 | +7.71 | +8.80% | 44 | 1,809 | 58.79% |
| NVDA240816C00830000 | 2024-04-18 10:25AM EDT | 2024-08-16 | 109.95 | 116.00 | 116.85 | +2.60 | +2.42% | 30 | 674 | 54.76% |
| NVDA241018C00830000 | 2024-04-17 12:26PM EDT | 2024-10-18 | 141.30 | 141.45 | 142.45 | +2.92 | +2.11% | 2 | 75 | 55.32% |
| NVDA241115C00830000 | 2024-04-18 10:25AM EDT | 2024-11-15 | 144.94 | 150.95 | 151.85 | +2.94 | +2.07% | 5 | 96 | 55.32% |
| NVDA250117C00830000 | 2024-04-18 10:24AM EDT | 2025-01-17 | 162.67 | 169.80 | 171.85 | -4.00 | -2.40% | 2 | 2,987 | 55.43% |
| NVDA250221C00830000 | 2024-04-18 11:27AM EDT | 2025-02-21 | 179.66 | 180.00 | 181.35 | +2.85 | +1.61% | 2 | 117 | 55.50% |
| NVDA250321C00830000 | 2024-04-17 10:54AM EDT | 2025-03-21 | 188.33 | 187.40 | 188.55 | 0.00 | - | 5 | 301 | 55.49% |
| NVDA250620C00830000 | 2024-04-18 12:25PM EDT | 2025-06-20 | 213.00 | 209.95 | 211.25 | +7.00 | +3.40% | 5 | 367 | 55.74% |
| NVDA251219C00830000 | 2024-04-16 11:09AM EDT | 2025-12-19 | 261.30 | 248.65 | 250.05 | 0.00 | - | 5 | 327 | 56.15% |
| NVDA260116C00830000 | 2024-04-17 10:37AM EDT | 2026-01-16 | 237.60 | 253.55 | 254.85 | -23.00 | -8.83% | 1 | 230 | 56.07% |
| NVDA260618C00830000 | 2024-04-18 11:16AM EDT | 2026-06-18 | 279.56 | 280.85 | 282.95 | +2.66 | +0.96% | 2 | 123 | 56.43% |
| NVDA261218C00830000 | 2024-04-18 10:35AM EDT | 2026-12-18 | 307.00 | 308.85 | 313.30 | -3.99 | -1.28% | 3 | 153 | 56.72% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00830000 | 2024-04-18 12:37PM EDT | 2024-04-19 | 1.60 | 1.60 | 1.66 | -6.40 | -80.00% | 24,151 | 13,033 | 33.67% |
| NVDA240426P00830000 | 2024-04-18 12:37PM EDT | 2024-04-26 | 10.66 | 10.55 | 10.75 | -8.03 | -43.17% | 3,046 | 2,184 | 37.33% |
| NVDA240503P00830000 | 2024-04-18 12:35PM EDT | 2024-05-03 | 17.95 | 17.65 | 17.90 | -6.74 | -27.30% | 327 | 1,209 | 38.91% |
| NVDA240510P00830000 | 2024-04-18 12:31PM EDT | 2024-05-10 | 22.19 | 22.50 | 22.75 | -6.77 | -23.38% | 156 | 878 | 38.46% |
| NVDA240517P00830000 | 2024-04-18 12:06PM EDT | 2024-05-17 | 27.46 | 27.15 | 27.40 | -6.54 | -19.24% | 820 | 2,553 | 38.67% |
| NVDA240524P00830000 | 2024-04-18 12:23PM EDT | 2024-05-24 | 48.00 | 47.95 | 49.15 | -8.00 | -14.29% | 63 | 198 | 55.02% |
| NVDA240531P00830000 | 2024-04-18 12:20PM EDT | 2024-05-31 | 51.05 | 50.35 | 51.75 | -8.00 | -13.55% | 12 | 122 | 52.63% |
| NVDA240621P00830000 | 2024-04-18 12:36PM EDT | 2024-06-21 | 58.35 | 58.00 | 58.35 | -7.49 | -11.38% | 620 | 608 | 48.53% |
| NVDA240816P00830000 | 2024-04-17 3:52PM EDT | 2024-08-16 | 75.08 | 73.70 | 74.25 | -6.27 | -7.71% | 1 | 329 | 43.92% |
| NVDA241018P00830000 | 2024-04-18 12:36PM EDT | 2024-10-18 | 92.35 | 91.85 | 92.70 | +2.79 | +3.12% | 8 | 78 | 43.47% |
| NVDA241115P00830000 | 2024-04-17 12:24PM EDT | 2024-11-15 | 99.75 | 98.10 | 99.10 | -3.80 | -3.67% | 5 | 87 | 43.05% |
| NVDA250117P00830000 | 2024-04-17 3:51PM EDT | 2025-01-17 | 113.00 | 110.45 | 111.55 | -4.55 | -3.87% | 1 | 233 | 42.15% |
| NVDA250221P00830000 | 2024-04-11 1:27PM EDT | 2025-02-21 | 104.55 | 117.05 | 118.45 | 0.00 | - | 12 | 60 | 41.98% |
| NVDA250321P00830000 | 2024-04-18 9:45AM EDT | 2025-03-21 | 130.07 | 121.70 | 123.10 | +2.92 | +2.30% | 4 | 390 | 41.68% |
| NVDA250620P00830000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 135.00 | 135.30 | 136.55 | +3.25 | +2.47% | 1 | 198 | 40.79% |
| NVDA251219P00830000 | 2024-04-11 2:52PM EDT | 2025-12-19 | 146.09 | 157.60 | 159.30 | 0.00 | - | 1 | 96 | 39.58% |
| NVDA260116P00830000 | 2024-04-04 11:09AM EDT | 2026-01-16 | 151.70 | 159.90 | 161.60 | 0.00 | - | 4 | 36 | 39.25% |
| NVDA260618P00830000 | 2024-04-04 10:34AM EDT | 2026-06-18 | 168.10 | 174.30 | 176.35 | 0.00 | - | 1 | 6 | 38.36% |
| NVDA261218P00830000 | 2024-04-18 10:38AM EDT | 2026-12-18 | 194.31 | 189.95 | 196.65 | -2.52 | -1.28% | 1 | 35 | 38.45% |
© 2024 Yahoo. All rights reserved.