UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.30 +1.40 (+1.71%) GOLD FUTURES
2,335.90 -10.50 (-0.45%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,122.32 -484.02 (-0.90%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00410000 | 2024-04-19 1:48PM EDT | 2024-04-26 | 392.65 | 412.25 | 414.05 | 0.00 | - | 12 | 2 | 0.00% |
| NVDA240503C00410000 | 2024-04-19 10:39AM EDT | 2024-05-03 | 405.57 | 412.65 | 414.50 | 0.00 | - | 10 | 10 | 157.62% |
| NVDA240510C00410000 | 2024-04-23 9:46AM EDT | 2024-05-10 | 404.20 | 406.05 | 422.10 | -88.30 | -17.93% | 1 | 1 | 210.19% |
| NVDA240517C00410000 | 2024-04-17 11:41AM EDT | 2024-05-17 | 450.15 | 407.85 | 422.85 | 0.00 | - | 4 | 48 | 125.20% |
| NVDA240621C00410000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 357.60 | 416.95 | 421.70 | 0.00 | - | 5 | 1,821 | 104.79% |
| NVDA240719C00410000 | 2024-04-19 2:24PM EDT | 2024-07-19 | 389.60 | 389.90 | 394.00 | +1.45 | +0.37% | 2 | 18 | 0.00% |
| NVDA240816C00410000 | 2024-04-17 10:53AM EDT | 2024-08-16 | 453.25 | 418.60 | 428.55 | 0.00 | - | 1 | 14 | 86.18% |
| NVDA240920C00410000 | 2024-04-23 11:34AM EDT | 2024-09-20 | 427.20 | 423.60 | 427.30 | -65.80 | -13.35% | 2 | 555 | 79.00% |
| NVDA241018C00410000 | 2024-04-19 1:54PM EDT | 2024-10-18 | 407.85 | 420.00 | 436.70 | 0.00 | - | 3 | 4 | 77.05% |
| NVDA241115C00410000 | 2024-04-15 3:24PM EDT | 2024-11-15 | 470.45 | 428.90 | 433.20 | 0.00 | - | 1 | 26 | 75.22% |
| NVDA241220C00410000 | 2024-04-22 12:04PM EDT | 2024-12-20 | 396.00 | 428.10 | 441.65 | 0.00 | - | 5 | 310 | 73.88% |
| NVDA250117C00410000 | 2024-04-23 1:57PM EDT | 2025-01-17 | 437.87 | 434.55 | 438.75 | -18.38 | -4.03% | 5 | 371 | 71.74% |
| NVDA250221C00410000 | 2024-04-09 10:53AM EDT | 2025-02-21 | 450.00 | 432.60 | 451.75 | 0.00 | - | 1 | 17 | 72.48% |
| NVDA250620C00410000 | 2024-03-19 3:33PM EDT | 2025-06-20 | 517.53 | 471.75 | 478.60 | 0.00 | - | 77 | 227 | 82.94% |
| NVDA251219C00410000 | 2024-04-19 2:29PM EDT | 2025-12-19 | 429.97 | 467.70 | 470.15 | 0.00 | - | 1 | 639 | 66.20% |
| NVDA260116C00410000 | 2024-03-26 11:17AM EDT | 2026-01-16 | 592.17 | 470.00 | 472.25 | 0.00 | - | 3 | 213 | 65.82% |
| NVDA260618C00410000 | 2024-04-03 10:29AM EDT | 2026-06-18 | 561.20 | 482.55 | 485.15 | 0.00 | - | 2 | 14 | 64.64% |
| NVDA261218C00410000 | 2024-04-09 1:00PM EDT | 2026-12-18 | 518.30 | 496.30 | 501.80 | 0.00 | - | 20 | 87 | 64.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00410000 | 2024-04-23 1:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 601 | 187.50% |
| NVDA240503P00410000 | 2024-04-23 3:08PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 2 | 35 | 124.22% |
| NVDA240510P00410000 | 2024-04-23 10:52AM EDT | 2024-05-10 | 0.08 | 0.05 | 0.08 | -0.05 | -38.46% | 41 | 39 | 107.03% |
| NVDA240517P00410000 | 2024-04-23 1:44PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.14 | -0.07 | -38.89% | 4 | 685 | 91.41% |
| NVDA240524P00410000 | 2024-04-22 3:05PM EDT | 2024-05-24 | 0.36 | 0.11 | 0.47 | 0.00 | - | 1 | 3 | 93.16% |
| NVDA240621P00410000 | 2024-04-19 3:46PM EDT | 2024-06-21 | 1.18 | 0.59 | 0.68 | 0.00 | - | 4 | 1,021 | 74.80% |
| NVDA240719P00410000 | 2024-04-22 9:58AM EDT | 2024-07-19 | 1.28 | 0.92 | 1.01 | 0.00 | - | 4 | 583 | 65.36% |
| NVDA240816P00410000 | 2024-04-22 1:53PM EDT | 2024-08-16 | 1.68 | 1.33 | 1.85 | 0.00 | - | 43 | 68 | 61.28% |
| NVDA240920P00410000 | 2024-04-23 12:00PM EDT | 2024-09-20 | 2.41 | 2.28 | 2.44 | -0.92 | -27.63% | 2 | 1,500 | 57.26% |
| NVDA241018P00410000 | 2024-04-19 2:44PM EDT | 2024-10-18 | 4.40 | 2.25 | 5.75 | 0.00 | - | 6 | 190 | 57.85% |
| NVDA241115P00410000 | 2024-04-22 9:45AM EDT | 2024-11-15 | 5.40 | 3.60 | 4.25 | 0.00 | - | 1 | 316 | 53.60% |
| NVDA241220P00410000 | 2024-04-19 2:15PM EDT | 2024-12-20 | 7.00 | 5.25 | 5.70 | 0.00 | - | 13 | 243 | 52.97% |
| NVDA250117P00410000 | 2024-04-22 12:59PM EDT | 2025-01-17 | 7.55 | 6.15 | 6.55 | 0.00 | - | 5 | 447 | 51.75% |
| NVDA250221P00410000 | 2024-03-27 2:21PM EDT | 2025-02-21 | 7.53 | 7.40 | 8.05 | 0.00 | - | 2 | 13 | 50.85% |
| NVDA250321P00410000 | 2024-04-22 10:42AM EDT | 2025-03-21 | 10.85 | 8.45 | 9.10 | 0.00 | - | 2 | 29 | 50.13% |
| NVDA250620P00410000 | 2024-04-22 9:42AM EDT | 2025-06-20 | 15.65 | 12.35 | 12.80 | 0.00 | - | 22 | 746 | 48.80% |
| NVDA251219P00410000 | 2024-04-22 10:32AM EDT | 2025-12-19 | 24.70 | 20.50 | 20.85 | 0.00 | - | 3 | 393 | 46.85% |
| NVDA260116P00410000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 26.40 | 21.05 | 21.80 | 0.00 | - | 5 | 118 | 46.44% |
| NVDA260618P00410000 | 2024-04-19 12:07PM EDT | 2026-06-18 | 29.35 | 27.45 | 28.10 | 0.00 | - | 1 | 36 | 45.23% |
| NVDA261218P00410000 | 2024-04-11 1:02PM EDT | 2026-12-18 | 31.17 | 34.15 | 35.75 | 0.00 | - | 10 | 69 | 44.32% |
© 2024 Yahoo. All rights reserved.