UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
83.12 +0.43 (+0.52%) GOLD FUTURES
2,403.20 +14.80 (+0.62%) DOW
37,772.35 +19.04 (+0.05%) Bitcoin GBP
51,033.29 +2,425.10 (+4.99%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Strike:240.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00240000 | 2024-04-17 10:21AM EDT | 2024-04-19 | 624.32 | 611.65 | 613.50 | 0.00 | - | 1 | 22 | 1,002.83% |
| NVDA240517C00240000 | 2024-04-04 11:21AM EDT | 2024-05-17 | 654.82 | 612.15 | 614.20 | 0.00 | - | 5 | 13 | 264.05% |
| NVDA240621C00240000 | 2024-04-17 10:21AM EDT | 2024-06-21 | 627.11 | 613.00 | 617.45 | 0.00 | - | 1 | 1,610 | 190.15% |
| NVDA240719C00240000 | 2024-04-11 2:14PM EDT | 2024-07-19 | 663.47 | 614.10 | 617.90 | 0.00 | - | 1 | 9 | 162.07% |
| NVDA240816C00240000 | 2024-01-30 1:21PM EDT | 2024-08-16 | 398.41 | 554.20 | 560.95 | 0.00 | - | - | 1 | 0.00% |
| NVDA240920C00240000 | 2024-03-06 10:48AM EDT | 2024-09-20 | 653.33 | 632.65 | 638.15 | 0.00 | - | 1 | 84 | 169.34% |
| NVDA241115C00240000 | 2024-04-17 1:52PM EDT | 2024-11-15 | 619.60 | 619.15 | 623.95 | 0.00 | - | 2 | 5 | 120.16% |
| NVDA241220C00240000 | 2024-03-25 3:59PM EDT | 2024-12-20 | 720.48 | 620.60 | 625.55 | 0.00 | - | 1 | 46 | 114.21% |
| NVDA250117C00240000 | 2024-04-12 2:21PM EDT | 2025-01-17 | 655.05 | 622.00 | 626.75 | 0.00 | - | 1 | 624 | 110.49% |
| NVDA250221C00240000 | 2024-02-26 3:49PM EDT | 2025-02-21 | 568.82 | 672.45 | 681.45 | 0.00 | - | 1 | 1 | 169.75% |
| NVDA250620C00240000 | 2024-03-11 10:46AM EDT | 2025-06-20 | 658.62 | 642.35 | 650.30 | 0.00 | - | 1 | 418 | 113.99% |
| NVDA251219C00240000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 681.80 | 634.25 | 641.35 | 0.00 | - | 1 | 247 | 87.81% |
| NVDA260116C00240000 | 2024-04-17 12:38PM EDT | 2026-01-16 | 637.00 | 635.45 | 642.90 | 0.00 | - | 1 | 57 | 87.12% |
| NVDA260618C00240000 | 2024-03-06 1:10PM EDT | 2026-06-18 | 678.00 | 667.15 | 676.90 | 0.00 | - | 1 | 12 | 102.69% |
| NVDA261218C00240000 | 2024-04-17 1:18PM EDT | 2026-12-18 | 650.00 | 648.25 | 655.65 | 0.00 | - | 1 | 31 | 79.44% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00240000 | 2024-04-02 10:52AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 181 | 462.50% |
| NVDA240517P00240000 | 2024-04-11 12:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 105 | 129.69% |
| NVDA240621P00240000 | 2024-04-15 12:43PM EDT | 2024-06-21 | 0.10 | 0.03 | 0.10 | +0.03 | +42.86% | 1 | 2,461 | 98.83% |
| NVDA240719P00240000 | 2024-04-16 3:48PM EDT | 2024-07-19 | 0.09 | 0.03 | 0.13 | 0.00 | - | 44 | 262 | 84.18% |
| NVDA240816P00240000 | 2024-04-17 11:23AM EDT | 2024-08-16 | 0.12 | 0.03 | 0.16 | 0.00 | - | 25 | 59 | 74.90% |
| NVDA240920P00240000 | 2024-04-12 9:55AM EDT | 2024-09-20 | 0.23 | 0.04 | 0.31 | 0.00 | - | 4 | 491 | 69.87% |
| NVDA241018P00240000 | 2024-03-26 10:02AM EDT | 2024-10-18 | 0.20 | 0.08 | 0.38 | 0.00 | - | 1 | 7 | 66.11% |
| NVDA241115P00240000 | 2024-04-16 1:37PM EDT | 2024-11-15 | 0.44 | 0.19 | 0.52 | 0.00 | - | 10 | 32 | 64.55% |
| NVDA241220P00240000 | 2024-04-10 9:45AM EDT | 2024-12-20 | 0.50 | 0.43 | 0.82 | 0.00 | - | 1 | 267 | 63.84% |
| NVDA250117P00240000 | 2024-04-17 1:40PM EDT | 2025-01-17 | 0.81 | 0.58 | 0.97 | 0.00 | - | 2 | 4,263 | 62.16% |
| NVDA250221P00240000 | 2024-04-12 3:29PM EDT | 2025-02-21 | 0.86 | 0.56 | 1.40 | 0.00 | - | 2 | 42 | 60.35% |
| NVDA250620P00240000 | 2024-04-05 3:59PM EDT | 2025-06-20 | 1.80 | 1.65 | 2.11 | 0.00 | - | 3 | 189 | 56.28% |
| NVDA251219P00240000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 4.35 | 4.00 | 4.30 | +0.55 | +14.47% | 6 | 318 | 53.79% |
| NVDA260116P00240000 | 2024-04-12 11:45AM EDT | 2026-01-16 | 4.06 | 4.30 | 4.60 | 0.00 | - | 9 | 117 | 53.28% |
| NVDA260618P00240000 | 2024-04-17 12:00PM EDT | 2026-06-18 | 5.90 | 5.70 | 6.05 | 0.00 | - | 1 | 29 | 50.47% |
| NVDA261218P00240000 | 2024-04-17 9:58AM EDT | 2026-12-18 | 7.80 | 7.85 | 8.55 | 0.00 | - | 1 | 67 | 49.19% |
© 2024 Yahoo. All rights reserved.