UK markets open in 1 hour
NIKKEI 225
38,363.57 +811.41 (+2.16%) HANG SENG
17,185.14 +356.21 (+2.12%) CRUDE OIL
83.51 +0.15 (+0.18%) GOLD FUTURES
2,341.70 -0.40 (-0.02%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,622.64 +187.47 (+0.35%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00430000 | 2024-04-22 10:42AM EDT | 2024-04-26 | 352.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240503C00430000 | 2024-04-22 10:42AM EDT | 2024-05-03 | 352.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00430000 | 2024-04-23 2:09PM EDT | 2024-05-17 | 398.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00430000 | 2024-04-12 2:19PM EDT | 2024-05-24 | 458.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00430000 | 2024-04-23 2:13PM EDT | 2024-06-21 | 398.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00430000 | 2024-04-23 12:46PM EDT | 2024-07-19 | 397.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 2024-08-16 | 475.54 | 467.30 | 472.00 | 0.00 | - | 1 | 41 | 166.67% |
| NVDA240920C00430000 | 2024-04-22 3:11PM EDT | 2024-09-20 | 381.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00430000 | 2024-04-19 11:38AM EDT | 2024-10-18 | 405.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00430000 | 2024-04-17 2:58PM EDT | 2024-11-15 | 438.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00430000 | 2024-03-27 10:10AM EDT | 2024-12-20 | 490.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00430000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 359.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250221C00430000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 421.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00430000 | 2024-04-08 10:08AM EDT | 2025-03-21 | 474.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00430000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 418.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00430000 | 2024-04-10 1:02PM EDT | 2025-12-19 | 496.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00430000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 400.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA260618C00430000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 432.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00430000 | 2024-04-22 2:49PM EDT | 2026-12-18 | 460.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00430000 | 2024-04-23 3:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| NVDA240503P00430000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA240510P00430000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240517P00430000 | 2024-04-23 10:47AM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240531P00430000 | 2024-04-22 9:49AM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240621P00430000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| NVDA240719P00430000 | 2024-04-23 9:59AM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240816P00430000 | 2024-04-22 2:24PM EDT | 2024-08-16 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920P00430000 | 2024-04-23 12:11PM EDT | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA241018P00430000 | 2024-04-23 9:59AM EDT | 2024-10-18 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115P00430000 | 2024-04-23 2:55PM EDT | 2024-11-15 | 4.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA241220P00430000 | 2024-04-19 11:28AM EDT | 2024-12-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250117P00430000 | 2024-04-19 2:44PM EDT | 2025-01-17 | 10.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 2025-02-21 | 8.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250321P00430000 | 2024-04-22 9:40AM EDT | 2025-03-21 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250620P00430000 | 2024-04-22 11:34AM EDT | 2025-06-20 | 17.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA251219P00430000 | 2024-04-11 1:54PM EDT | 2025-12-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00430000 | 2024-04-19 3:12PM EDT | 2026-01-16 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618P00430000 | 2024-04-03 3:58PM EDT | 2026-06-18 | 29.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA261218P00430000 | 2024-04-23 3:35PM EDT | 2026-12-18 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.