UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.62 -0.07 (-0.08%) GOLD FUTURES
2,397.80 +9.40 (+0.39%) DOW
37,933.42 +180.11 (+0.48%) Bitcoin GBP
50,857.97 +1,961.54 (+4.01%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:530.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00530000 | 2024-04-17 11:20AM EDT | 2024-04-19 | 333.96 | 325.60 | 330.40 | 0.00 | - | 1 | 1,339 | 319.04% |
| NVDA240426C00530000 | 2024-04-09 12:07PM EDT | 2024-04-26 | 317.35 | 328.20 | 330.05 | 0.00 | - | 1 | 5 | 167.48% |
| NVDA240503C00530000 | 2024-04-04 1:05PM EDT | 2024-05-03 | 367.74 | 327.75 | 330.35 | 0.00 | - | 1 | 3 | 124.88% |
| NVDA240510C00530000 | 2024-04-12 3:48PM EDT | 2024-05-10 | 355.62 | 329.40 | 332.95 | 0.00 | - | 10 | 11 | 118.15% |
| NVDA240517C00530000 | 2024-04-17 2:44PM EDT | 2024-05-17 | 329.13 | 329.55 | 332.65 | 0.00 | - | 3 | 1,132 | 103.08% |
| NVDA240524C00530000 | 2024-04-10 10:10AM EDT | 2024-05-24 | 340.60 | 330.25 | 334.85 | 0.00 | - | - | 3 | 98.74% |
| NVDA240621C00530000 | 2024-04-16 11:11AM EDT | 2024-06-21 | 349.85 | 333.70 | 336.30 | 0.00 | - | 1 | 1,072 | 80.89% |
| NVDA240719C00530000 | 2024-04-15 1:30PM EDT | 2024-07-19 | 349.20 | 336.70 | 339.35 | 0.00 | - | 2 | 163 | 73.26% |
| NVDA240816C00530000 | 2024-04-17 3:03PM EDT | 2024-08-16 | 331.25 | 340.40 | 343.40 | 0.00 | - | 1 | 74 | 69.77% |
| NVDA240920C00530000 | 2024-04-12 10:00AM EDT | 2024-09-20 | 382.70 | 346.70 | 349.95 | 0.00 | - | 1 | 578 | 68.53% |
| NVDA241018C00530000 | 2024-04-09 3:43PM EDT | 2024-10-18 | 330.60 | 350.15 | 353.60 | -12.20 | -3.56% | 1 | 19 | 66.40% |
| NVDA241115C00530000 | 2024-04-10 10:44AM EDT | 2024-11-15 | 372.00 | 355.30 | 357.20 | 0.00 | - | 1 | 63 | 65.45% |
| NVDA241220C00530000 | 2024-04-15 10:24AM EDT | 2024-12-20 | 401.46 | 361.20 | 363.35 | 0.00 | - | 1 | 249 | 64.97% |
| NVDA250117C00530000 | 2024-04-12 2:59PM EDT | 2025-01-17 | 385.08 | 365.80 | 368.20 | 0.00 | - | 1 | 462 | 64.66% |
| NVDA250221C00530000 | 2024-04-09 12:12PM EDT | 2025-02-21 | 365.15 | 371.60 | 373.80 | 0.00 | - | 8 | 12 | 64.29% |
| NVDA250620C00530000 | 2024-04-15 3:43PM EDT | 2025-06-20 | 396.79 | 389.40 | 392.00 | 0.00 | - | 4 | 127 | 63.28% |
| NVDA251219C00530000 | 2024-04-03 11:42AM EDT | 2025-12-19 | 455.00 | 413.55 | 415.55 | 0.00 | - | 25 | 386 | 62.08% |
| NVDA260116C00530000 | 2024-04-09 10:31AM EDT | 2026-01-16 | 400.80 | 417.30 | 419.60 | 0.00 | - | 2 | 110 | 62.12% |
| NVDA260618C00530000 | 2024-04-01 12:32PM EDT | 2026-06-18 | 476.97 | 435.60 | 438.05 | 0.00 | - | 2 | 141 | 61.74% |
| NVDA261218C00530000 | 2024-04-12 2:47PM EDT | 2026-12-18 | 476.32 | 454.55 | 459.75 | 0.00 | - | 2 | 107 | 61.53% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00530000 | 2024-04-17 3:12PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 1,388 | 184.38% |
| NVDA240426P00530000 | 2024-04-17 2:27PM EDT | 2024-04-26 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 1 | 49 | 105.47% |
| NVDA240503P00530000 | 2024-04-17 3:44PM EDT | 2024-05-03 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 3 | 11 | 87.30% |
| NVDA240510P00530000 | 2024-04-12 1:46PM EDT | 2024-05-10 | 0.22 | 0.22 | 0.28 | 0.00 | - | 1 | 28 | 76.27% |
| NVDA240517P00530000 | 2024-04-15 10:24AM EDT | 2024-05-17 | 0.34 | 0.35 | 0.39 | 0.00 | - | 3 | 1,188 | 69.92% |
| NVDA240524P00530000 | 2024-04-17 3:30PM EDT | 2024-05-24 | 0.82 | 0.47 | 1.07 | 0.00 | - | 18 | 36 | 69.26% |
| NVDA240621P00530000 | 2024-04-18 11:19AM EDT | 2024-06-21 | 1.65 | 1.58 | 1.69 | -0.35 | -17.50% | 18 | 1,109 | 58.57% |
| NVDA240719P00530000 | 2024-04-18 11:33AM EDT | 2024-07-19 | 2.72 | 2.65 | 2.80 | +0.49 | +21.97% | 2 | 488 | 53.51% |
| NVDA240816P00530000 | 2024-04-17 12:43PM EDT | 2024-08-16 | 4.90 | 4.00 | 4.25 | 0.00 | - | 3 | 130 | 50.84% |
| NVDA240920P00530000 | 2024-04-18 11:39AM EDT | 2024-09-20 | 7.05 | 6.95 | 7.20 | -0.20 | -2.76% | 1 | 600 | 50.38% |
| NVDA241018P00530000 | 2024-04-12 3:51PM EDT | 2024-10-18 | 8.10 | 8.65 | 9.05 | 0.00 | - | 3 | 384 | 49.24% |
| NVDA241115P00530000 | 2024-04-17 12:44PM EDT | 2024-11-15 | 12.44 | 10.90 | 11.30 | 0.00 | - | 3 | 37 | 48.60% |
| NVDA241220P00530000 | 2024-04-17 1:50PM EDT | 2024-12-20 | 15.10 | 14.20 | 14.65 | 0.00 | - | 15 | 156 | 48.40% |
| NVDA250117P00530000 | 2024-04-18 11:30AM EDT | 2025-01-17 | 16.55 | 16.20 | 16.55 | -0.22 | -1.31% | 1 | 468 | 47.54% |
| NVDA250221P00530000 | 2024-04-16 3:54PM EDT | 2025-02-21 | 18.10 | 19.05 | 19.70 | 0.00 | - | 18 | 78 | 47.25% |
| NVDA250620P00530000 | 2024-04-17 3:27PM EDT | 2025-06-20 | 30.89 | 28.60 | 29.20 | 0.00 | - | 20 | 525 | 45.87% |
| NVDA251219P00530000 | 2024-04-17 12:18PM EDT | 2025-12-19 | 43.20 | 41.65 | 42.45 | 0.00 | - | 1 | 205 | 44.35% |
| NVDA260116P00530000 | 2024-04-15 9:39AM EDT | 2026-01-16 | 41.10 | 43.20 | 44.10 | 0.00 | - | 3 | 182 | 44.05% |
| NVDA260618P00530000 | 2024-04-09 11:43AM EDT | 2026-06-18 | 57.17 | 53.05 | 53.90 | 0.00 | - | 4 | 54 | 43.12% |
| NVDA261218P00530000 | 2024-04-17 1:17PM EDT | 2026-12-18 | 65.60 | 63.15 | 64.85 | 0.00 | - | 1 | 64 | 42.29% |
© 2024 Yahoo. All rights reserved.