UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.69 -0.67 (-0.80%) GOLD FUTURES
2,342.10 0.00 (0.00%) DOW
38,436.50 -67.19 (-0.17%) Bitcoin GBP
52,072.32 -1,499.40 (-2.80%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00250000 | 2024-04-22 10:30AM EDT | 2024-05-17 | 524.80 | 559.20 | 561.40 | 0.00 | - | 10 | 44 | 0.00% |
| NVDA240621C00250000 | 2024-04-24 9:59AM EDT | 2024-06-21 | 578.25 | 560.15 | 562.70 | +63.20 | +12.27% | 5 | 3,156 | 0.00% |
| NVDA240719C00250000 | 2024-04-10 9:40AM EDT | 2024-07-19 | 610.65 | 560.60 | 564.75 | 0.00 | - | 3 | 9 | 0.00% |
| NVDA240816C00250000 | 2024-04-19 2:31PM EDT | 2024-08-16 | 539.10 | 562.40 | 566.80 | 0.00 | - | 2 | 17 | 91.11% |
| NVDA240920C00250000 | 2024-04-22 10:54AM EDT | 2024-09-20 | 530.52 | 563.95 | 568.70 | 0.00 | - | 4 | 193 | 71.48% |
| NVDA241115C00250000 | 2024-03-27 2:55PM EDT | 2024-11-15 | 656.70 | 565.80 | 570.55 | 0.00 | - | 2 | 3 | 78.56% |
| NVDA241220C00250000 | 2024-04-19 12:06PM EDT | 2024-12-20 | 570.00 | 567.05 | 572.00 | 0.00 | - | 6 | 84 | 78.76% |
| NVDA250117C00250000 | 2024-04-24 1:01PM EDT | 2025-01-17 | 575.44 | 568.80 | 573.75 | +28.09 | +5.13% | 7 | 1,524 | 80.37% |
| NVDA250620C00250000 | 2024-04-23 1:05PM EDT | 2025-06-20 | 585.00 | 574.60 | 582.45 | 0.00 | - | 5 | 575 | 77.52% |
| NVDA251219C00250000 | 2024-04-22 9:43AM EDT | 2025-12-19 | 559.75 | 583.75 | 591.10 | 0.00 | - | 5 | 613 | 74.92% |
| NVDA260116C00250000 | 2024-04-04 2:30PM EDT | 2026-01-16 | 653.55 | 585.00 | 591.85 | 0.00 | - | 1 | 95 | 74.24% |
| NVDA260618C00250000 | 2024-03-22 9:30AM EDT | 2026-06-18 | 695.60 | 544.45 | 552.40 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA261218C00250000 | 2024-04-23 10:51AM EDT | 2026-12-18 | 613.90 | 598.40 | 606.25 | 0.00 | - | 2 | 56 | 70.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00250000 | 2024-04-22 9:38AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 3,196 | 139.84% |
| NVDA240621P00250000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.10 | 0.07 | 0.13 | -0.01 | -9.09% | 1 | 6,398 | 101.56% |
| NVDA240719P00250000 | 2024-04-22 9:31AM EDT | 2024-07-19 | 0.15 | 0.09 | 0.21 | 0.00 | - | 10 | 297 | 87.01% |
| NVDA240816P00250000 | 2024-04-22 2:48PM EDT | 2024-08-16 | 0.22 | 0.11 | 0.24 | 0.00 | - | 30 | 320 | 76.81% |
| NVDA240920P00250000 | 2024-04-23 1:38PM EDT | 2024-09-20 | 0.33 | 0.25 | 0.41 | 0.00 | - | 1 | 5,756 | 71.88% |
| NVDA241018P00250000 | 2024-04-22 3:14PM EDT | 2024-10-18 | 0.41 | 0.20 | 0.53 | 0.00 | - | 5 | 27 | 66.70% |
| NVDA241115P00250000 | 2024-04-19 1:30PM EDT | 2024-11-15 | 0.53 | 0.37 | 0.74 | 0.00 | - | 5 | 69 | 65.11% |
| NVDA241220P00250000 | 2024-04-23 11:03AM EDT | 2024-12-20 | 0.66 | 0.70 | 0.94 | 0.00 | - | 1 | 533 | 63.22% |
| NVDA250117P00250000 | 2024-04-23 2:30PM EDT | 2025-01-17 | 0.95 | 0.84 | 1.27 | 0.00 | - | 6 | 2,933 | 61.88% |
| NVDA250221P00250000 | 2024-04-19 3:27PM EDT | 2025-02-21 | 1.53 | 0.86 | 1.70 | 0.00 | - | 18 | 26 | 59.79% |
| NVDA250620P00250000 | 2024-04-24 12:22PM EDT | 2025-06-20 | 2.50 | 2.20 | 2.80 | -0.20 | -7.41% | 1 | 1,206 | 56.13% |
| NVDA251219P00250000 | 2024-04-22 11:03AM EDT | 2025-12-19 | 5.75 | 4.45 | 5.30 | 0.00 | - | 3 | 2,321 | 52.82% |
| NVDA260116P00250000 | 2024-04-23 11:22AM EDT | 2026-01-16 | 5.30 | 5.05 | 5.45 | 0.00 | - | 1 | 344 | 52.38% |
| NVDA260618P00250000 | 2024-04-23 1:14PM EDT | 2026-06-18 | 7.00 | 6.80 | 7.20 | 0.00 | - | 5 | 143 | 50.13% |
| NVDA261218P00250000 | 2024-04-22 1:40PM EDT | 2026-12-18 | 10.40 | 9.40 | 10.15 | 0.00 | - | 4 | 153 | 48.73% |
© 2024 Yahoo. All rights reserved.