NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:350.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00350000 | 2024-04-19 2:20PM EDT | 2024-04-19 | 425.13 | 415.20 | 419.00 | -72.56 | -14.58% | 4 | 197 | 897.85% |
| NVDA240426C00350000 | 2024-04-19 2:51PM EDT | 2024-04-26 | 425.58 | 415.50 | 418.70 | -70.91 | -14.28% | 1 | 56 | 317.43% |
| NVDA240517C00350000 | 2024-04-19 2:20PM EDT | 2024-05-17 | 442.66 | 416.40 | 420.10 | -61.34 | -12.17% | 1 | 83 | 174.28% |
| NVDA240531C00350000 | 2024-04-19 12:24PM EDT | 2024-05-31 | 457.85 | 417.60 | 421.65 | -65.52 | -12.52% | 1 | 2 | 149.77% |
| NVDA240621C00350000 | 2024-04-19 2:38PM EDT | 2024-06-21 | 436.12 | 419.65 | 423.70 | -93.88 | -17.71% | 3 | 606 | 130.02% |
| NVDA240719C00350000 | 2024-04-19 2:46PM EDT | 2024-07-19 | 424.05 | 421.35 | 426.25 | -70.35 | -14.23% | 3 | 17 | 114.08% |
| NVDA240816C00350000 | 2024-04-05 12:27PM EDT | 2024-08-16 | 539.00 | 422.30 | 426.80 | 0.00 | - | 1 | 3 | 101.52% |
| NVDA240920C00350000 | 2024-04-19 1:57PM EDT | 2024-09-20 | 456.00 | 423.50 | 428.45 | -74.64 | -14.07% | 1 | 136 | 91.96% |
| NVDA241018C00350000 | 2024-03-27 3:47PM EDT | 2024-10-18 | 564.18 | 429.20 | 432.30 | 0.00 | - | 1 | 1 | 92.09% |
| NVDA241115C00350000 | 2024-04-19 10:18AM EDT | 2024-11-15 | 489.20 | 429.50 | 433.50 | +5.40 | +1.12% | 1 | 5 | 86.78% |
| NVDA241220C00350000 | 2024-04-19 2:33PM EDT | 2024-12-20 | 449.00 | 433.60 | 437.95 | -111.40 | -19.88% | 2 | 189 | 85.52% |
| NVDA250117C00350000 | 2024-04-19 12:27PM EDT | 2025-01-17 | 458.53 | 434.70 | 438.65 | -88.92 | -16.24% | 2 | 925 | 82.01% |
| NVDA250221C00350000 | 2024-04-19 2:44PM EDT | 2025-02-21 | 446.63 | 436.00 | 443.05 | -124.65 | -21.82% | 1 | 4 | 80.09% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 2025-03-21 | 544.90 | 438.75 | 446.00 | 0.00 | - | 1 | 3 | 79.34% |
| NVDA250620C00350000 | 2024-04-19 3:00PM EDT | 2025-06-20 | 448.98 | 446.70 | 453.35 | -82.15 | -15.47% | 1 | 248 | 76.39% |
| NVDA251219C00350000 | 2024-04-19 2:44PM EDT | 2025-12-19 | 468.12 | 461.40 | 464.70 | -121.16 | -20.56% | 1 | 313 | 71.96% |
| NVDA260116C00350000 | 2024-04-19 11:41AM EDT | 2026-01-16 | 516.04 | 463.25 | 467.00 | -61.46 | -10.64% | 1 | 138 | 71.57% |
| NVDA260618C00350000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 591.85 | 539.40 | 552.45 | 0.00 | - | 1 | 49 | 104.19% |
| NVDA261218C00350000 | 2024-04-19 3:21PM EDT | 2026-12-18 | 493.00 | 485.40 | 493.15 | -99.54 | -16.80% | 6 | 296 | 68.82% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00350000 | 2024-04-18 11:42AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,223 | 412.50% |
| NVDA240426P00350000 | 2024-04-19 3:23PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.09 | -0.05 | -62.50% | 45 | 21 | 176.56% |
| NVDA240510P00350000 | 2024-04-19 3:01PM EDT | 2024-05-10 | 0.15 | 0.15 | 0.17 | +0.14 | +1,400.00% | 12 | 1 | 117.68% |
| NVDA240517P00350000 | 2024-04-19 3:20PM EDT | 2024-05-17 | 0.23 | 0.24 | 0.26 | +0.17 | +283.33% | 143 | 1,779 | 107.52% |
| NVDA240621P00350000 | 2024-04-19 2:49PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.56 | +0.25 | +100.00% | 286 | 5,488 | 78.54% |
| NVDA240719P00350000 | 2024-04-19 1:43PM EDT | 2024-07-19 | 0.50 | 0.60 | 0.74 | +0.12 | +31.58% | 9 | 740 | 67.92% |
| NVDA240816P00350000 | 2024-04-19 3:26PM EDT | 2024-08-16 | 1.05 | 0.90 | 1.04 | +0.52 | +98.11% | 255 | 219 | 62.52% |
| NVDA240920P00350000 | 2024-04-19 2:56PM EDT | 2024-09-20 | 1.55 | 1.62 | 1.83 | +0.59 | +61.46% | 73 | 1,918 | 59.96% |
| NVDA241018P00350000 | 2024-04-19 3:14PM EDT | 2024-10-18 | 2.06 | 2.08 | 2.42 | +0.76 | +58.46% | 4 | 180 | 57.64% |
| NVDA241115P00350000 | 2024-04-19 1:25PM EDT | 2024-11-15 | 2.26 | 2.85 | 3.15 | +0.50 | +28.41% | 1 | 98 | 56.43% |
| NVDA241220P00350000 | 2024-04-19 3:30PM EDT | 2024-12-20 | 4.05 | 3.85 | 4.20 | +1.55 | +62.00% | 16 | 1,174 | 55.21% |
| NVDA250117P00350000 | 2024-04-19 2:56PM EDT | 2025-01-17 | 4.60 | 4.60 | 5.00 | +1.52 | +49.35% | 4 | 4,523 | 54.17% |
| NVDA250221P00350000 | 2024-04-19 12:32PM EDT | 2025-02-21 | 4.64 | 5.55 | 6.05 | +0.78 | +20.21% | 8 | 90 | 53.05% |
| NVDA250321P00350000 | 2024-04-19 2:46PM EDT | 2025-03-21 | 6.60 | 6.55 | 6.95 | +2.39 | +56.77% | 115 | 39 | 52.49% |
| NVDA250620P00350000 | 2024-04-19 3:26PM EDT | 2025-06-20 | 9.70 | 9.50 | 10.05 | +3.00 | +44.78% | 6 | 1,395 | 50.76% |
| NVDA251219P00350000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 15.50 | 15.45 | 16.20 | +3.17 | +25.71% | 3 | 1,502 | 48.57% |
| NVDA260116P00350000 | 2024-04-19 2:20PM EDT | 2026-01-16 | 15.10 | 16.25 | 17.10 | +1.85 | +13.96% | 7 | 2,048 | 48.23% |
| NVDA260618P00350000 | 2024-04-16 1:28PM EDT | 2026-06-18 | 15.80 | 20.95 | 21.75 | 0.00 | - | 12 | 385 | 46.56% |
| NVDA261218P00350000 | 2024-04-19 1:48PM EDT | 2026-12-18 | 26.00 | 26.85 | 28.00 | +4.42 | +20.48% | 23 | 309 | 45.54% |
© 2024 Yahoo. All rights reserved.