NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Strike:310.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00310000 | 2024-04-04 2:07PM EDT | 2024-05-10 | 580.68 | 511.50 | 514.35 | 0.00 | - | 1 | 1 | 256.47% |
| NVDA240517C00310000 | 2024-04-19 1:56PM EDT | 2024-05-17 | 490.00 | 512.50 | 514.65 | 0.00 | - | 3 | 27 | 221.70% |
| NVDA240531C00310000 | 2024-04-22 3:10PM EDT | 2024-05-31 | 487.90 | 510.75 | 515.65 | 0.00 | - | 1 | 3 | 173.55% |
| NVDA240621C00310000 | 2024-04-19 1:44PM EDT | 2024-06-21 | 496.91 | 514.20 | 516.55 | 0.00 | - | 2 | 890 | 150.54% |
| NVDA240719C00310000 | 2024-04-12 12:08PM EDT | 2024-07-19 | 587.24 | 514.75 | 518.90 | 0.00 | - | 6 | 45 | 129.29% |
| NVDA240816C00310000 | 2024-02-07 3:28PM EDT | 2024-08-16 | 394.38 | 568.60 | 582.75 | 0.00 | - | 1 | 2 | 217.83% |
| NVDA240920C00310000 | 2024-04-16 3:30PM EDT | 2024-09-20 | 576.43 | 518.20 | 522.85 | 0.00 | - | 1 | 171 | 107.41% |
| NVDA241018C00310000 | 2024-04-16 10:26AM EDT | 2024-10-18 | 573.01 | 519.80 | 524.25 | 0.00 | - | 2 | 9 | 101.58% |
| NVDA241115C00310000 | 2024-04-09 10:55AM EDT | 2024-11-15 | 533.47 | 521.60 | 526.55 | 0.00 | - | 5 | 13 | 98.00% |
| NVDA241220C00310000 | 2024-04-22 12:55PM EDT | 2024-12-20 | 489.74 | 523.45 | 527.85 | 0.00 | - | 5 | 105 | 93.01% |
| NVDA250117C00310000 | 2024-04-19 12:57PM EDT | 2025-01-17 | 515.95 | 526.25 | 529.80 | 0.00 | - | 20 | 0 | 91.32% |
| NVDA250221C00310000 | 2024-04-19 2:02PM EDT | 2025-02-21 | 501.77 | 525.70 | 533.45 | 0.00 | - | 1 | 3 | 87.83% |
| NVDA250620C00310000 | 2024-03-26 1:07PM EDT | 2025-06-20 | 658.57 | 534.10 | 541.85 | 0.00 | - | 1 | 134 | 82.67% |
| NVDA251219C00310000 | 2024-04-17 3:00PM EDT | 2025-12-19 | 574.00 | 544.95 | 552.65 | 0.00 | - | 4 | 630 | 77.09% |
| NVDA260116C00310000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 492.30 | 546.00 | 553.95 | 0.00 | - | 1 | 12 | 76.17% |
| NVDA260618C00310000 | 2024-04-18 11:45AM EDT | 2026-06-18 | 594.00 | 552.80 | 561.75 | 0.00 | - | 5 | 272 | 72.75% |
| NVDA261218C00310000 | 2024-04-19 3:39PM EDT | 2026-12-18 | 514.81 | 563.95 | 571.80 | 0.00 | - | 2 | 87 | 71.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00310000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 64 | 300.00% |
| NVDA240503P00310000 | 2024-04-22 2:28PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 9 | 170.31% |
| NVDA240510P00310000 | 2024-04-22 11:27AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.04 | 0.00 | - | 6 | 7 | 137.50% |
| NVDA240517P00310000 | 2024-04-23 2:21PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 495 | 117.19% |
| NVDA240524P00310000 | 2024-04-22 10:58AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 112.89% |
| NVDA240531P00310000 | 2024-04-22 10:25AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 110.55% |
| NVDA240621P00310000 | 2024-04-24 10:27AM EDT | 2024-06-21 | 0.23 | 0.20 | 0.23 | +0.04 | +21.05% | 3 | 2,506 | 90.63% |
| NVDA240719P00310000 | 2024-04-15 10:00AM EDT | 2024-07-19 | 0.18 | 0.29 | 0.36 | 0.00 | - | 1 | 196 | 78.03% |
| NVDA240816P00310000 | 2024-04-22 9:35AM EDT | 2024-08-16 | 0.44 | 0.39 | 0.46 | 0.00 | - | 1 | 89 | 69.97% |
| NVDA240920P00310000 | 2024-04-22 12:17PM EDT | 2024-09-20 | 0.88 | 0.64 | 0.81 | 0.00 | - | 2 | 632 | 65.41% |
| NVDA241018P00310000 | 2024-04-19 3:18PM EDT | 2024-10-18 | 1.22 | 0.70 | 1.00 | 0.00 | - | 10 | 22 | 61.30% |
| NVDA241115P00310000 | 2024-04-22 9:33AM EDT | 2024-11-15 | 1.55 | 1.04 | 1.41 | 0.00 | - | 1 | 26 | 59.91% |
| NVDA241220P00310000 | 2024-04-22 12:17PM EDT | 2024-12-20 | 2.20 | 1.55 | 2.00 | 0.00 | - | 5 | 336 | 58.52% |
| NVDA250117P00310000 | 2024-04-22 3:43PM EDT | 2025-01-17 | 2.59 | 1.94 | 2.38 | 0.00 | - | 3 | 1,049 | 57.12% |
| NVDA250221P00310000 | 2024-04-17 12:43PM EDT | 2025-02-21 | 2.51 | 1.96 | 3.40 | 0.00 | - | 1 | 23 | 55.68% |
| NVDA250620P00310000 | 2024-04-19 11:44AM EDT | 2025-06-20 | 5.18 | 4.65 | 5.20 | 0.00 | - | 4 | 54 | 52.70% |
| NVDA251219P00310000 | 2024-04-19 12:13PM EDT | 2025-12-19 | 9.70 | 8.20 | 9.30 | 0.00 | - | 6 | 1,181 | 50.41% |
| NVDA260116P00310000 | 2024-04-19 3:34PM EDT | 2026-01-16 | 11.80 | 9.15 | 9.50 | 0.00 | - | 11 | 81 | 49.53% |
| NVDA260618P00310000 | 2024-04-19 12:28PM EDT | 2026-06-18 | 13.84 | 12.15 | 12.60 | 0.00 | - | 2 | 79 | 47.58% |
| NVDA261218P00310000 | 2024-04-16 11:33AM EDT | 2026-12-18 | 15.30 | 16.05 | 16.90 | 0.00 | - | 1 | 69 | 46.29% |
© 2024 Yahoo. All rights reserved.