NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00390000 | 2024-04-23 9:46AM EDT | 2024-05-03 | 423.26 | 483.90 | 491.85 | 0.00 | - | 1 | 1 | 243.56% |
| NVDA240510C00390000 | 2024-04-24 9:35AM EDT | 2024-05-10 | 449.07 | 484.00 | 492.45 | 0.00 | - | 1 | 1 | 183.79% |
| NVDA240517C00390000 | 2024-04-26 2:00PM EDT | 2024-05-17 | 487.17 | 482.50 | 494.90 | +44.28 | +10.00% | 3 | 61 | 159.42% |
| NVDA240524C00390000 | 2024-04-25 3:22PM EDT | 2024-05-24 | 443.50 | 482.55 | 495.50 | 0.00 | - | 1 | 1 | 142.55% |
| NVDA240621C00390000 | 2024-04-26 2:00PM EDT | 2024-06-21 | 489.84 | 487.40 | 495.15 | +72.46 | +17.36% | 3 | 344 | 116.27% |
| NVDA240719C00390000 | 2024-04-22 10:52AM EDT | 2024-07-19 | 390.62 | 486.40 | 498.95 | 0.00 | - | 8 | 26 | 100.65% |
| NVDA240816C00390000 | 2024-04-25 9:54AM EDT | 2024-08-16 | 431.28 | 486.15 | 501.30 | 0.00 | - | 1 | 7 | 90.42% |
| NVDA240920C00390000 | 2024-04-22 12:50PM EDT | 2024-09-20 | 407.03 | 490.20 | 504.25 | 0.00 | - | 10 | 107 | 86.94% |
| NVDA241018C00390000 | 2024-03-27 11:35AM EDT | 2024-10-18 | 519.59 | 489.05 | 493.60 | 0.00 | - | 1 | 2 | 65.89% |
| NVDA241115C00390000 | 2024-04-26 9:49AM EDT | 2024-11-15 | 471.50 | 498.40 | 509.05 | +45.37 | +10.65% | 1 | 9 | 84.04% |
| NVDA241220C00390000 | 2024-04-23 3:02PM EDT | 2024-12-20 | 493.09 | 501.15 | 512.20 | +42.67 | +9.47% | 2 | 120 | 81.28% |
| NVDA250117C00390000 | 2024-04-10 10:35AM EDT | 2025-01-17 | 501.45 | 500.00 | 512.60 | 0.00 | - | 1 | 1,129 | 76.45% |
| NVDA250221C00390000 | 2024-04-22 9:42AM EDT | 2025-02-21 | 418.98 | 505.85 | 518.25 | 0.00 | - | 1 | 11 | 77.73% |
| NVDA250321C00390000 | 2024-04-12 12:27PM EDT | 2025-03-21 | 524.62 | 508.80 | 518.70 | 0.00 | - | 1 | 1 | 75.91% |
| NVDA250620C00390000 | 2024-04-19 10:13AM EDT | 2025-06-20 | 476.37 | 516.30 | 529.10 | 0.00 | - | 2 | 134 | 74.00% |
| NVDA251219C00390000 | 2024-04-22 10:41AM EDT | 2025-12-19 | 445.50 | 529.70 | 546.70 | 0.00 | - | 1 | 872 | 70.73% |
| NVDA260116C00390000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 556.00 | 490.55 | 498.80 | 0.00 | - | 1 | 99 | 43.47% |
| NVDA260618C00390000 | 2024-04-04 11:48AM EDT | 2026-06-18 | 566.15 | 546.25 | 557.40 | 0.00 | - | 1 | 26 | 68.43% |
| NVDA261218C00390000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 474.00 | 562.30 | 568.40 | 0.00 | - | 4 | 162 | 67.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00390000 | 2024-04-26 3:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 31 | 55 | 162.50% |
| NVDA240510P00390000 | 2024-04-25 10:04AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 25 | 130.47% |
| NVDA240517P00390000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.06 | -0.04 | -44.44% | 101 | 560 | 107.81% |
| NVDA240524P00390000 | 2024-04-19 9:41AM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 1 | 1 | 106.25% |
| NVDA240621P00390000 | 2024-04-25 2:48PM EDT | 2024-06-21 | 0.50 | 0.35 | 0.56 | 0.00 | - | 1 | 1,565 | 84.67% |
| NVDA240719P00390000 | 2024-04-19 2:23PM EDT | 2024-07-19 | 0.92 | 0.58 | 0.77 | 0.00 | - | 22 | 167 | 72.56% |
| NVDA240816P00390000 | 2024-04-25 9:59AM EDT | 2024-08-16 | 1.28 | 0.86 | 1.15 | 0.00 | - | 1 | 84 | 66.22% |
| NVDA240920P00390000 | 2024-04-26 3:09PM EDT | 2024-09-20 | 1.69 | 1.71 | 1.79 | -0.15 | -8.15% | 11 | 1,253 | 62.66% |
| NVDA241018P00390000 | 2024-04-19 3:56PM EDT | 2024-10-18 | 3.92 | 1.84 | 2.41 | 0.00 | - | 5 | 0 | 59.20% |
| NVDA241115P00390000 | 2024-04-26 2:52PM EDT | 2024-11-15 | 3.00 | 2.67 | 2.95 | -1.01 | -25.19% | 1 | 84 | 57.57% |
| NVDA241220P00390000 | 2024-04-26 11:23AM EDT | 2024-12-20 | 3.90 | 3.35 | 4.30 | -1.15 | -22.77% | 4 | 503 | 56.15% |
| NVDA250117P00390000 | 2024-04-23 10:27AM EDT | 2025-01-17 | 5.26 | 4.05 | 5.00 | 0.00 | - | 13 | 2,202 | 54.82% |
| NVDA250221P00390000 | 2024-04-22 10:43AM EDT | 2025-02-21 | 8.02 | 4.80 | 6.30 | 0.00 | - | 1 | 215 | 53.64% |
| NVDA250321P00390000 | 2024-04-25 12:25PM EDT | 2025-03-21 | 7.45 | 6.10 | 6.75 | 0.00 | - | 20 | 415 | 52.86% |
| NVDA250620P00390000 | 2024-04-24 11:51AM EDT | 2025-06-20 | 10.80 | 8.75 | 10.25 | 0.00 | - | 46 | 857 | 50.99% |
| NVDA251219P00390000 | 2024-04-24 12:57PM EDT | 2025-12-19 | 17.90 | 15.90 | 16.65 | 0.00 | - | 2 | 89 | 49.05% |
| NVDA260116P00390000 | 2024-04-25 10:07AM EDT | 2026-01-16 | 19.65 | 16.85 | 17.65 | 0.00 | - | 1 | 195 | 48.72% |
| NVDA260618P00390000 | 2024-04-19 1:08PM EDT | 2026-06-18 | 22.41 | 22.05 | 22.80 | -3.04 | -11.94% | 7 | 89 | 47.06% |
| NVDA261218P00390000 | 2024-04-26 3:59PM EDT | 2026-12-18 | 28.30 | 27.50 | 29.10 | -1.85 | -6.14% | 1 | 55 | 45.73% |
© 2024 Yahoo. All rights reserved.