NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00435000 | 2024-04-16 3:45PM EDT | 2024-04-19 | 443.55 | 438.25 | 440.70 | -11.94 | -2.62% | 4 | 98 | 265.04% |
| NVDA240517C00435000 | 2024-04-03 10:33AM EDT | 2024-05-17 | 470.00 | 440.35 | 442.75 | 0.00 | - | 1 | 205 | 123.41% |
| NVDA240621C00435000 | 2024-04-02 11:12AM EDT | 2024-06-21 | 456.95 | 443.00 | 445.75 | 0.00 | - | 5 | 228 | 98.44% |
| NVDA240719C00435000 | 2024-03-05 2:02PM EDT | 2024-07-19 | 426.80 | 430.05 | 435.00 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA250117C00435000 | 2024-04-12 1:27PM EDT | 2025-01-17 | 475.62 | 461.45 | 467.05 | 0.00 | - | 3 | 654 | 72.01% |
| NVDA250620C00435000 | 2024-03-14 11:01AM EDT | 2025-06-20 | 496.00 | 485.30 | 494.05 | 0.00 | - | 3 | 65 | 74.12% |
| NVDA251219C00435000 | 2024-04-08 3:22PM EDT | 2025-12-19 | 496.05 | 497.40 | 500.25 | 0.00 | - | 1 | 576 | 66.59% |
| NVDA260116C00435000 | 2024-04-10 10:43AM EDT | 2026-01-16 | 500.00 | 500.15 | 503.00 | 0.00 | - | 1 | 295 | 66.40% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00435000 | 2024-04-16 3:11PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,124 | 187.50% |
| NVDA240517P00435000 | 2024-04-15 3:10PM EDT | 2024-05-17 | 0.17 | 0.05 | 0.17 | 0.00 | - | 2 | 171 | 83.79% |
| NVDA240621P00435000 | 2024-04-12 1:03PM EDT | 2024-06-21 | 0.62 | 0.52 | 0.67 | 0.00 | - | 1 | 1,186 | 69.63% |
| NVDA240719P00435000 | 2024-03-08 2:55PM EDT | 2024-07-19 | 2.14 | 0.82 | 1.07 | 0.00 | - | 2 | 146 | 62.17% |
| NVDA250117P00435000 | 2024-04-12 10:36AM EDT | 2025-01-17 | 6.89 | 6.45 | 6.80 | +0.53 | +8.33% | 1 | 555 | 50.89% |
| NVDA250620P00435000 | 2024-04-15 10:42AM EDT | 2025-06-20 | 12.75 | 13.25 | 13.70 | 0.00 | - | 5 | 356 | 48.49% |
| NVDA251219P00435000 | 2024-03-26 3:57PM EDT | 2025-12-19 | 22.55 | 21.35 | 22.00 | 0.00 | - | 20 | 78 | 46.49% |
| NVDA260116P00435000 | 2024-03-20 2:52PM EDT | 2026-01-16 | 23.00 | 22.45 | 23.15 | -0.70 | -2.95% | 33 | 46 | 46.18% |
© 2024 Yahoo. All rights reserved.