NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:380.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00380000 | 2024-04-18 2:19PM EDT | 2024-04-19 | 466.26 | 444.15 | 446.20 | 0.00 | - | 2 | 73 | 932.42% |
| NVDA240517C00380000 | 2024-04-09 12:42PM EDT | 2024-05-17 | 471.98 | 443.65 | 446.15 | 0.00 | - | 1 | 87 | 171.56% |
| NVDA240621C00380000 | 2024-04-11 12:27PM EDT | 2024-06-21 | 517.00 | 445.30 | 448.65 | 0.00 | - | 3 | 397 | 122.96% |
| NVDA240719C00380000 | 2024-04-04 9:58AM EDT | 2024-07-19 | 523.49 | 447.55 | 451.60 | 0.00 | - | 1 | 12 | 109.38% |
| NVDA240816C00380000 | 2024-04-19 10:15AM EDT | 2024-08-16 | 456.00 | 449.65 | 454.40 | -20.00 | -4.20% | 1 | 10 | 100.82% |
| NVDA240920C00380000 | 2024-04-09 10:55AM EDT | 2024-09-20 | 466.00 | 451.95 | 456.30 | 0.00 | - | 10 | 196 | 92.23% |
| NVDA241018C00380000 | 2024-04-09 3:39PM EDT | 2024-10-18 | 482.17 | 454.65 | 459.45 | 0.00 | - | 1 | 4 | 89.11% |
| NVDA241115C00380000 | 2024-04-02 11:13AM EDT | 2024-11-15 | 522.41 | 457.10 | 461.40 | 0.00 | - | 1 | 26 | 85.79% |
| NVDA241220C00380000 | 2024-04-10 9:40AM EDT | 2024-12-20 | 499.53 | 460.80 | 464.75 | 0.00 | - | 1 | 66 | 83.39% |
| NVDA250117C00380000 | 2024-04-17 11:30AM EDT | 2025-01-17 | 502.00 | 462.90 | 466.80 | 0.00 | - | 1 | 781 | 81.12% |
| NVDA250221C00380000 | 2024-03-25 9:30AM EDT | 2025-02-21 | 584.49 | 465.60 | 472.20 | 0.00 | - | 1 | 3 | 80.11% |
| NVDA250620C00380000 | 2024-03-26 10:29AM EDT | 2025-06-20 | 598.89 | 475.10 | 482.70 | 0.00 | - | 2 | 386 | 75.36% |
| NVDA251219C00380000 | 2024-04-17 1:22PM EDT | 2025-12-19 | 517.00 | 489.55 | 497.00 | 0.00 | - | 1 | 341 | 71.25% |
| NVDA260116C00380000 | 2024-03-08 11:37AM EDT | 2026-01-16 | 634.13 | 542.35 | 556.35 | 0.00 | - | 1 | 86 | 98.15% |
| NVDA260618C00380000 | 2024-04-09 1:00PM EDT | 2026-06-18 | 525.80 | 505.60 | 508.75 | 0.00 | - | 20 | 160 | 69.10% |
| NVDA261218C00380000 | 2024-03-26 3:47PM EDT | 2026-12-18 | 626.96 | 518.35 | 524.60 | 0.00 | - | 4 | 21 | 68.15% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00380000 | 2024-04-12 2:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,431 | 412.50% |
| NVDA240426P00380000 | 2024-04-19 10:50AM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 5 | 11 | 159.38% |
| NVDA240510P00380000 | 2024-04-18 2:35PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.11 | +0.01 | +14.29% | 1 | 5 | 108.98% |
| NVDA240517P00380000 | 2024-04-18 2:25PM EDT | 2024-05-17 | 0.10 | 0.13 | 0.17 | 0.00 | - | 31 | 1,255 | 99.80% |
| NVDA240621P00380000 | 2024-04-17 10:32AM EDT | 2024-06-21 | 0.35 | 0.38 | 0.47 | 0.00 | - | 2 | 2,269 | 75.24% |
| NVDA240719P00380000 | 2024-04-17 3:46PM EDT | 2024-07-19 | 0.55 | 0.56 | 0.66 | 0.00 | - | 1 | 403 | 65.63% |
| NVDA240816P00380000 | 2024-04-18 12:21PM EDT | 2024-08-16 | 0.70 | 0.83 | 0.97 | 0.00 | - | 4 | 22 | 60.47% |
| NVDA240920P00380000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 1.50 | 1.58 | 1.73 | +0.12 | +8.70% | 15 | 1,689 | 58.15% |
| NVDA241018P00380000 | 2024-04-12 1:23PM EDT | 2024-10-18 | 1.60 | 1.99 | 2.36 | 0.00 | - | 1 | 47 | 55.92% |
| NVDA241115P00380000 | 2024-04-18 10:13AM EDT | 2024-11-15 | 2.55 | 2.77 | 2.99 | 0.00 | - | 1 | 97 | 54.62% |
| NVDA241220P00380000 | 2024-04-18 10:08AM EDT | 2024-12-20 | 3.65 | 3.85 | 4.25 | 0.00 | - | 1 | 352 | 53.84% |
| NVDA250117P00380000 | 2024-04-18 12:13PM EDT | 2025-01-17 | 4.35 | 4.60 | 5.10 | 0.00 | - | 4 | 3,210 | 52.84% |
| NVDA250221P00380000 | 2024-04-09 10:55AM EDT | 2025-02-21 | 5.85 | 5.65 | 6.15 | 0.00 | - | 10 | 12 | 51.79% |
| NVDA250321P00380000 | 2024-04-11 9:39AM EDT | 2025-03-21 | 5.40 | 6.60 | 7.10 | 0.00 | - | 4 | 18 | 51.20% |
| NVDA250620P00380000 | 2024-04-19 11:13AM EDT | 2025-06-20 | 9.90 | 9.85 | 10.25 | 0.00 | - | 1 | 145 | 49.85% |
| NVDA251219P00380000 | 2024-04-11 12:39PM EDT | 2025-12-19 | 17.15 | 16.40 | 16.95 | +3.30 | +23.83% | 1 | 582 | 47.64% |
| NVDA260116P00380000 | 2024-04-08 10:28AM EDT | 2026-01-16 | 15.40 | 17.50 | 17.85 | 0.00 | - | 1 | 166 | 47.27% |
| NVDA260618P00380000 | 2024-04-15 10:32AM EDT | 2026-06-18 | 19.28 | 22.60 | 23.20 | 0.00 | - | 1 | 99 | 45.91% |
| NVDA261218P00380000 | 2024-04-19 9:30AM EDT | 2026-12-18 | 28.90 | 28.60 | 29.85 | +4.22 | +17.10% | 2 | 82 | 44.90% |
© 2024 Yahoo. All rights reserved.