NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:405.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00405000 | 2024-04-08 12:00PM EDT | 2024-04-19 | 469.43 | 470.10 | 472.05 | 0.00 | - | 6 | 272 | 296.39% |
| NVDA240517C00405000 | 2024-04-08 12:00PM EDT | 2024-05-17 | 471.38 | 471.85 | 474.25 | 0.00 | - | 5 | 25 | 123.90% |
| NVDA240621C00405000 | 2024-04-12 9:51AM EDT | 2024-06-21 | 492.00 | 474.95 | 477.60 | 0.00 | - | 1 | 214 | 104.91% |
| NVDA240719C00405000 | 2024-03-13 12:37PM EDT | 2024-07-19 | 494.10 | 481.85 | 486.55 | 0.00 | - | 2 | 33 | 109.89% |
| NVDA250117C00405000 | 2024-04-05 11:49AM EDT | 2025-01-17 | 498.46 | 491.85 | 495.85 | 0.00 | - | 1 | 501 | 75.29% |
| NVDA250620C00405000 | 2024-03-19 3:33PM EDT | 2025-06-20 | 521.68 | 505.10 | 511.45 | 0.00 | - | 77 | 181 | 71.07% |
| NVDA260116C00405000 | 2024-03-06 4:37PM EDT | 2026-01-16 | 528.00 | 524.10 | 537.20 | 0.00 | - | 2 | 126 | 70.05% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00405000 | 2024-04-10 10:01AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 554 | 206.25% |
| NVDA240517P00405000 | 2024-04-15 10:32AM EDT | 2024-05-17 | 0.13 | 0.08 | 0.12 | 0.00 | - | 9 | 829 | 91.21% |
| NVDA240621P00405000 | 2024-04-16 9:51AM EDT | 2024-06-21 | 0.48 | 0.39 | 0.45 | -0.02 | -4.00% | 1 | 793 | 73.29% |
| NVDA240719P00405000 | 2024-03-22 12:28PM EDT | 2024-07-19 | 0.73 | 0.57 | 0.68 | 0.00 | - | 1 | 112 | 64.60% |
| NVDA250117P00405000 | 2024-04-16 12:46PM EDT | 2025-01-17 | 5.20 | 4.90 | 5.15 | +0.60 | +13.04% | 9 | 381 | 52.50% |
| NVDA250620P00405000 | 2024-04-04 12:02PM EDT | 2025-06-20 | 10.35 | 10.30 | 10.65 | 0.00 | - | 2 | 186 | 49.58% |
| NVDA260116P00405000 | 2024-04-12 3:32PM EDT | 2026-01-16 | 18.75 | 18.10 | 18.45 | 0.00 | - | 20 | 116 | 46.94% |
© 2024 Yahoo. All rights reserved.