UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.20 +1.30 (+1.59%) GOLD FUTURES
2,339.80 -6.60 (-0.28%) DOW
38,549.67 +309.69 (+0.81%) Bitcoin GBP
53,625.36 -1.42 (-0.00%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00170000 | 2024-03-07 11:17AM EDT | 2024-05-17 | 743.32 | 706.95 | 714.90 | 0.00 | - | 1 | 10 | 709.75% |
| NVDA240621C00170000 | 2024-04-19 2:21PM EDT | 2024-06-21 | 624.84 | 647.90 | 652.25 | 0.00 | - | 3 | 1,747 | 164.84% |
| NVDA240719C00170000 | 2024-03-07 2:45PM EDT | 2024-07-19 | 752.48 | 706.70 | 719.75 | 0.00 | - | 1 | 1 | 385.24% |
| NVDA240816C00170000 | 2024-03-22 3:58PM EDT | 2024-08-16 | 777.68 | 590.70 | 600.50 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00170000 | 2024-03-20 11:22AM EDT | 2024-09-20 | 723.49 | 590.45 | 602.40 | 0.00 | - | 7 | 18 | 0.00% |
| NVDA241220C00170000 | 2024-03-26 10:50AM EDT | 2024-12-20 | 779.45 | 651.80 | 659.95 | 0.00 | - | 1 | 11 | 107.54% |
| NVDA250117C00170000 | 2024-04-02 9:30AM EDT | 2025-01-17 | 720.65 | 654.00 | 658.95 | 0.00 | - | 3 | 398 | 104.32% |
| NVDA250620C00170000 | 2024-04-19 1:34PM EDT | 2025-06-20 | 642.85 | 655.85 | 665.50 | 0.00 | - | 1 | 70 | 94.57% |
| NVDA251219C00170000 | 2024-02-27 11:02AM EDT | 2025-12-19 | 631.57 | 746.35 | 755.25 | 0.00 | - | 3 | 20 | 193.29% |
| NVDA260116C00170000 | 2024-04-16 2:24PM EDT | 2026-01-16 | 722.05 | 662.40 | 670.25 | 0.00 | - | 1 | 58 | 86.94% |
| NVDA260618C00170000 | 2024-04-05 11:39AM EDT | 2026-06-18 | 728.25 | 666.15 | 673.45 | 0.00 | - | 2 | 14 | 82.64% |
| NVDA261218C00170000 | 2024-04-18 3:58PM EDT | 2026-12-18 | 702.38 | 670.05 | 677.90 | 0.00 | - | 4 | 8 | 79.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00170000 | 2024-04-17 3:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 171.88% |
| NVDA240621P00170000 | 2024-04-17 1:44PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.09 | 0.00 | - | 3 | 2,883 | 125.39% |
| NVDA240719P00170000 | 2024-02-23 1:27PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 109.96% |
| NVDA240920P00170000 | 2024-04-22 10:10AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 257 | 81.84% |
| NVDA241115P00170000 | 2024-04-17 9:30AM EDT | 2024-11-15 | 0.17 | 0.00 | 0.16 | 0.00 | - | 1 | 20 | 70.31% |
| NVDA241220P00170000 | 2024-04-18 9:30AM EDT | 2024-12-20 | 0.21 | 0.03 | 0.31 | 0.00 | - | 1 | 82 | 69.73% |
| NVDA250117P00170000 | 2024-04-17 12:26PM EDT | 2025-01-17 | 0.37 | 0.20 | 0.51 | 0.00 | - | 2 | 887 | 71.29% |
| NVDA250620P00170000 | 2024-04-16 9:49AM EDT | 2025-06-20 | 0.85 | 0.52 | 0.97 | 0.00 | - | 10 | 357 | 62.09% |
| NVDA251219P00170000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 2.09 | 1.64 | 2.06 | 0.00 | - | 5 | 298 | 58.90% |
| NVDA260116P00170000 | 2024-04-10 3:49PM EDT | 2026-01-16 | 1.65 | 1.74 | 2.20 | 0.00 | - | 5 | 205 | 58.14% |
| NVDA260618P00170000 | 2024-04-02 11:29AM EDT | 2026-06-18 | 2.45 | 2.30 | 2.78 | 0.00 | - | 2 | 61 | 54.32% |
| NVDA261218P00170000 | 2024-04-19 3:08PM EDT | 2026-12-18 | 4.09 | 3.25 | 4.00 | 0.00 | - | 1 | 22 | 51.97% |
© 2024 Yahoo. All rights reserved.