NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:330.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00330000 | 2024-04-19 11:12AM EDT | 2024-04-19 | 493.15 | 486.85 | 488.70 | -22.22 | -4.31% | 27 | 165 | 0.00% |
| NVDA240517C00330000 | 2024-04-05 3:14PM EDT | 2024-05-17 | 494.42 | 488.30 | 490.35 | -56.88 | -10.32% | 4 | 36 | 135.69% |
| NVDA240621C00330000 | 2024-04-16 10:02AM EDT | 2024-06-21 | 496.42 | 488.80 | 493.75 | -51.62 | -9.42% | 4 | 940 | 104.10% |
| NVDA240719C00330000 | 2024-03-27 2:54PM EDT | 2024-07-19 | 574.50 | 490.75 | 494.65 | 0.00 | - | 2 | 14 | 96.68% |
| NVDA240816C00330000 | 2024-04-01 10:34AM EDT | 2024-08-16 | 592.83 | 492.30 | 496.70 | 0.00 | - | 22 | 35 | 92.43% |
| NVDA240920C00330000 | 2024-04-16 1:15PM EDT | 2024-09-20 | 556.50 | 494.55 | 498.95 | 0.00 | - | 1 | 62 | 88.05% |
| NVDA241018C00330000 | 2024-03-22 3:45PM EDT | 2024-10-18 | 622.80 | 496.90 | 501.65 | 0.00 | - | 3 | 3 | 86.83% |
| NVDA241115C00330000 | 2024-02-23 12:54PM EDT | 2024-11-15 | 481.43 | 623.00 | 630.25 | 0.00 | - | 3 | 3 | 222.65% |
| NVDA241220C00330000 | 2024-02-22 4:55PM EDT | 2024-12-20 | 472.00 | 625.10 | 632.35 | 0.00 | - | 2 | 314 | 208.25% |
| NVDA250117C00330000 | 2024-04-16 3:24PM EDT | 2025-01-17 | 566.78 | 502.90 | 507.80 | 0.00 | - | 4 | 1,153 | 80.32% |
| NVDA250221C00330000 | 2024-03-25 11:24AM EDT | 2025-02-21 | 649.12 | 504.80 | 510.60 | 0.00 | - | 2 | 37 | 78.61% |
| NVDA250620C00330000 | 2024-04-18 11:50AM EDT | 2025-06-20 | 555.12 | 512.05 | 518.95 | 0.00 | - | 1 | 280 | 74.38% |
| NVDA251219C00330000 | 2024-04-09 10:28AM EDT | 2025-12-19 | 557.53 | 524.05 | 531.85 | 0.00 | - | 1 | 102 | 71.20% |
| NVDA260116C00330000 | 2024-03-13 1:21PM EDT | 2026-01-16 | 609.00 | 586.05 | 598.90 | 0.00 | - | 1 | 33 | 107.99% |
| NVDA260618C00330000 | 2024-04-01 12:48PM EDT | 2026-06-18 | 619.33 | 534.85 | 542.80 | 0.00 | - | 3 | 4 | 68.76% |
| NVDA261218C00330000 | 2024-04-11 3:45PM EDT | 2026-12-18 | 634.79 | 546.35 | 554.15 | 0.00 | - | 1 | 30 | 67.58% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00330000 | 2024-04-09 2:00PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 461 | 487.50% |
| NVDA240426P00330000 | 2024-04-19 10:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 9 | 168.75% |
| NVDA240510P00330000 | 2024-04-09 11:33AM EDT | 2024-05-10 | 0.08 | 0.02 | 0.07 | 0.00 | - | - | 1 | 120.70% |
| NVDA240517P00330000 | 2024-04-18 12:18PM EDT | 2024-05-17 | 0.05 | 0.06 | 0.08 | 0.00 | - | 1 | 358 | 108.98% |
| NVDA240524P00330000 | 2024-04-19 9:46AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.15 | -0.32 | -80.00% | 1 | 2 | 99.22% |
| NVDA240621P00330000 | 2024-04-19 11:15AM EDT | 2024-06-21 | 0.22 | 0.19 | 0.27 | +0.01 | +4.76% | 2 | 5,560 | 82.42% |
| NVDA240719P00330000 | 2024-04-12 12:11PM EDT | 2024-07-19 | 0.24 | 0.27 | 0.37 | 0.00 | - | 2 | 153 | 71.24% |
| NVDA240816P00330000 | 2024-04-19 10:30AM EDT | 2024-08-16 | 0.46 | 0.38 | 0.52 | +0.13 | +39.39% | 7 | 142 | 64.84% |
| NVDA240920P00330000 | 2024-04-18 11:52AM EDT | 2024-09-20 | 0.61 | 0.69 | 0.95 | 0.00 | - | 2 | 2,088 | 61.52% |
| NVDA241018P00330000 | 2024-04-11 10:02AM EDT | 2024-10-18 | 0.84 | 0.97 | 1.30 | 0.00 | - | 1 | 4 | 59.18% |
| NVDA241115P00330000 | 2024-04-15 12:32PM EDT | 2024-11-15 | 1.25 | 1.37 | 1.78 | 0.00 | - | 1 | 58 | 57.81% |
| NVDA241220P00330000 | 2024-04-19 10:50AM EDT | 2024-12-20 | 2.30 | 2.09 | 2.58 | +0.30 | +15.00% | 2 | 238 | 56.97% |
| NVDA250117P00330000 | 2024-04-18 2:10PM EDT | 2025-01-17 | 2.80 | 2.77 | 2.93 | +0.29 | +11.55% | 5 | 565 | 55.82% |
| NVDA250221P00330000 | 2024-04-16 10:50AM EDT | 2025-02-21 | 2.91 | 3.30 | 3.75 | 0.00 | - | 3 | 41 | 54.57% |
| NVDA250321P00330000 | 2024-04-10 11:59AM EDT | 2025-03-21 | 3.25 | 4.00 | 4.40 | 0.00 | - | 1 | 451 | 53.96% |
| NVDA250620P00330000 | 2024-04-17 12:29PM EDT | 2025-06-20 | 5.65 | 6.25 | 6.60 | 0.00 | - | 1 | 333 | 52.11% |
| NVDA251219P00330000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 11.20 | 10.90 | 11.30 | +1.60 | +16.67% | 5 | 2,275 | 49.60% |
| NVDA260116P00330000 | 2024-04-19 10:37AM EDT | 2026-01-16 | 12.00 | 11.60 | 12.00 | +1.50 | +14.29% | 9 | 75 | 49.23% |
| NVDA260618P00330000 | 2024-04-19 10:27AM EDT | 2026-06-18 | 15.44 | 15.45 | 15.90 | +1.01 | +7.00% | 1 | 124 | 47.57% |
| NVDA261218P00330000 | 2024-04-15 12:26PM EDT | 2026-12-18 | 17.50 | 20.00 | 21.15 | 0.00 | - | 20 | 106 | 46.47% |
© 2024 Yahoo. All rights reserved.