NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00470000 | 2024-04-19 3:50PM EDT | 2024-04-26 | 291.66 | 290.45 | 295.15 | -147.25 | -33.55% | 1 | 1 | 163.67% |
| NVDA240517C00470000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 295.15 | 293.15 | 297.10 | -92.66 | -23.89% | 3 | 437 | 102.84% |
| NVDA240621C00470000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 299.25 | 296.90 | 301.40 | -89.95 | -23.11% | 2 | 1,601 | 82.11% |
| NVDA240719C00470000 | 2024-04-18 1:40PM EDT | 2024-07-19 | 383.30 | 300.00 | 304.95 | 0.00 | - | 2 | 196 | 75.34% |
| NVDA240816C00470000 | 2024-04-16 3:47PM EDT | 2024-08-16 | 418.20 | 304.30 | 307.70 | 0.00 | - | 14 | 34 | 71.52% |
| NVDA240920C00470000 | 2024-04-19 10:09AM EDT | 2024-09-20 | 319.47 | 310.35 | 312.85 | -71.92 | -18.38% | 8 | 207 | 69.80% |
| NVDA241018C00470000 | 2024-03-04 12:20PM EDT | 2024-10-18 | 404.78 | 436.45 | 441.00 | 0.00 | - | 1 | 1 | 166.37% |
| NVDA241115C00470000 | 2024-04-01 2:25PM EDT | 2024-11-15 | 454.95 | 317.95 | 320.65 | 0.00 | - | 2 | 8 | 67.03% |
| NVDA241220C00470000 | 2024-04-11 12:33PM EDT | 2024-12-20 | 324.90 | 323.20 | 326.15 | -124.07 | -27.63% | 1 | 206 | 66.39% |
| NVDA250117C00470000 | 2024-04-19 3:17PM EDT | 2025-01-17 | 336.32 | 326.05 | 330.65 | -72.26 | -17.69% | 8 | 1,653 | 65.59% |
| NVDA250221C00470000 | 2024-04-19 3:06PM EDT | 2025-02-21 | 335.83 | 331.90 | 334.45 | -63.46 | -15.89% | 1 | 21 | 64.99% |
| NVDA250321C00470000 | 2024-04-19 3:11PM EDT | 2025-03-21 | 346.50 | 335.55 | 338.45 | -106.00 | -23.43% | 2 | 20 | 64.62% |
| NVDA250620C00470000 | 2024-04-19 3:32PM EDT | 2025-06-20 | 355.53 | 347.80 | 350.55 | -118.19 | -24.95% | 7 | 157 | 63.86% |
| NVDA251219C00470000 | 2024-04-09 1:39PM EDT | 2025-12-19 | 446.18 | 369.65 | 372.65 | 0.00 | - | 1 | 339 | 62.88% |
| NVDA260116C00470000 | 2024-04-09 2:56PM EDT | 2026-01-16 | 448.20 | 372.60 | 375.55 | 0.00 | - | 2 | 155 | 62.68% |
| NVDA260618C00470000 | 2024-03-25 12:05PM EDT | 2026-06-18 | 564.07 | 388.95 | 392.25 | 0.00 | - | 1 | 94 | 62.32% |
| NVDA261218C00470000 | 2024-04-19 3:33PM EDT | 2026-12-18 | 413.05 | 404.30 | 411.60 | -58.81 | -12.46% | 8 | 34 | 61.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00470000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.29 | 0.25 | 0.33 | +0.25 | +625.00% | 719 | 226 | 143.36% |
| NVDA240503P00470000 | 2024-04-19 3:49PM EDT | 2024-05-03 | 0.55 | 0.31 | 0.52 | +0.44 | +400.00% | 54 | 57 | 105.91% |
| NVDA240510P00470000 | 2024-04-19 3:54PM EDT | 2024-05-10 | 0.80 | 0.66 | 0.77 | +0.72 | +900.00% | 8 | 32 | 93.02% |
| NVDA240517P00470000 | 2024-04-19 2:54PM EDT | 2024-05-17 | 0.73 | 0.97 | 1.05 | +0.48 | +192.00% | 11 | 643 | 84.72% |
| NVDA240531P00470000 | 2024-04-16 2:17PM EDT | 2024-05-31 | 0.48 | 0.89 | 2.00 | 0.00 | - | 1 | 2 | 73.18% |
| NVDA240621P00470000 | 2024-04-19 2:26PM EDT | 2024-06-21 | 2.55 | 2.34 | 2.55 | +1.65 | +183.33% | 40 | 2,062 | 65.46% |
| NVDA240719P00470000 | 2024-04-19 3:51PM EDT | 2024-07-19 | 3.43 | 3.30 | 3.65 | +1.93 | +128.67% | 18 | 321 | 58.28% |
| NVDA240816P00470000 | 2024-04-19 3:40PM EDT | 2024-08-16 | 4.95 | 4.85 | 5.20 | +3.20 | +182.86% | 14 | 71 | 55.08% |
| NVDA240920P00470000 | 2024-04-19 3:49PM EDT | 2024-09-20 | 8.16 | 7.85 | 8.35 | +4.06 | +99.02% | 6 | 1,040 | 54.18% |
| NVDA241018P00470000 | 2024-04-17 3:37PM EDT | 2024-10-18 | 9.60 | 9.40 | 10.10 | +4.25 | +79.44% | 1 | 665 | 52.28% |
| NVDA241115P00470000 | 2024-04-19 3:52PM EDT | 2024-11-15 | 12.00 | 11.55 | 12.15 | +5.93 | +97.69% | 12 | 80 | 51.33% |
| NVDA241220P00470000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 13.75 | 14.50 | 15.20 | +5.25 | +61.76% | 5 | 720 | 50.74% |
| NVDA250117P00470000 | 2024-04-19 11:22AM EDT | 2025-01-17 | 13.35 | 16.25 | 17.15 | +4.37 | +48.66% | 19 | 1,186 | 50.24% |
| NVDA250221P00470000 | 2024-04-19 12:41PM EDT | 2025-02-21 | 15.05 | 18.70 | 19.80 | +4.87 | +47.84% | 1 | 11 | 49.54% |
| NVDA250321P00470000 | 2024-04-19 3:59PM EDT | 2025-03-21 | 21.20 | 20.50 | 21.90 | +7.33 | +52.85% | 3 | 41 | 49.06% |
| NVDA250620P00470000 | 2024-04-19 2:36PM EDT | 2025-06-20 | 25.00 | 27.15 | 28.25 | +8.42 | +50.78% | 5 | 656 | 47.62% |
| NVDA251219P00470000 | 2024-04-19 10:11AM EDT | 2025-12-19 | 32.50 | 38.80 | 40.15 | +5.95 | +22.41% | 30 | 497 | 45.76% |
| NVDA260116P00470000 | 2024-04-10 10:30AM EDT | 2026-01-16 | 40.05 | 40.25 | 41.65 | +10.37 | +34.94% | 6 | 476 | 45.44% |
| NVDA260618P00470000 | 2024-04-18 11:47AM EDT | 2026-06-18 | 37.94 | 48.75 | 50.20 | 0.00 | - | 1 | 126 | 44.25% |
| NVDA261218P00470000 | 2024-04-19 3:29PM EDT | 2026-12-18 | 57.00 | 57.00 | 60.65 | +8.65 | +17.89% | 15 | 112 | 43.53% |
© 2024 Yahoo. All rights reserved.