UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.79 +0.98 (+1.18%) GOLD FUTURES
2,344.40 +6.00 (+0.26%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,735.11 +625.40 (+1.22%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00580000 | 2024-04-25 2:17PM EDT | 2024-04-26 | 249.16 | 244.95 | 247.75 | +15.76 | +6.75% | 27 | 62 | 158.59% |
| NVDA240503C00580000 | 2024-04-25 12:15PM EDT | 2024-05-03 | 237.70 | 245.80 | 248.45 | +32.27 | +15.71% | 3 | 9 | 108.40% |
| NVDA240517C00580000 | 2024-04-25 12:38PM EDT | 2024-05-17 | 240.90 | 247.70 | 250.20 | -0.03 | -0.01% | 16 | 1,081 | 82.95% |
| NVDA240524C00580000 | 2024-04-19 2:44PM EDT | 2024-05-24 | 201.38 | 249.20 | 253.15 | 0.00 | - | 12 | 7 | 82.65% |
| NVDA240621C00580000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 251.53 | 254.55 | 257.30 | +23.88 | +10.49% | 1 | 696 | 70.53% |
| NVDA240719C00580000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 236.19 | 260.10 | 261.85 | 0.00 | - | 70 | 153 | 65.58% |
| NVDA240816C00580000 | 2024-04-22 1:35PM EDT | 2024-08-16 | 235.65 | 263.95 | 268.75 | 0.00 | - | 3 | 140 | 63.12% |
| NVDA240920C00580000 | 2024-04-24 2:46PM EDT | 2024-09-20 | 252.65 | 273.50 | 275.85 | 0.00 | - | 18 | 383 | 62.69% |
| NVDA241018C00580000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 227.04 | 278.85 | 281.10 | 0.00 | - | 3 | 39 | 61.57% |
| NVDA241115C00580000 | 2024-04-19 9:37AM EDT | 2024-11-15 | 291.16 | 284.25 | 287.95 | 0.00 | - | 1 | 60 | 61.37% |
| NVDA241220C00580000 | 2024-04-22 9:50AM EDT | 2024-12-20 | 266.72 | 292.00 | 294.20 | 0.00 | - | 3 | 377 | 60.96% |
| NVDA250117C00580000 | 2024-04-19 1:30PM EDT | 2025-01-17 | 280.45 | 297.00 | 299.15 | 0.00 | - | 1 | 0 | 60.45% |
| NVDA250221C00580000 | 2024-04-12 2:50PM EDT | 2025-02-21 | 350.79 | 304.15 | 306.20 | 0.00 | - | 2 | 30 | 60.50% |
| NVDA250321C00580000 | 2024-04-23 3:19PM EDT | 2025-03-21 | 308.10 | 308.95 | 311.15 | 0.00 | - | 23 | 59 | 60.23% |
| NVDA250620C00580000 | 2024-04-09 10:55AM EDT | 2025-06-20 | 332.00 | 324.80 | 327.20 | 0.00 | - | 11 | 332 | 60.00% |
| NVDA250919C00580000 | 2024-04-23 9:30AM EDT | 2025-09-19 | 322.45 | 337.10 | 345.85 | 0.00 | - | 2 | 3 | 60.16% |
| NVDA251219C00580000 | 2024-04-09 2:53PM EDT | 2025-12-19 | 370.50 | 353.25 | 355.75 | 0.00 | - | 1 | 206 | 59.84% |
| NVDA260116C00580000 | 2024-04-18 10:04AM EDT | 2026-01-16 | 373.28 | 357.05 | 359.70 | 0.00 | - | 1 | 332 | 59.78% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 359.58 | 377.35 | 380.00 | 0.00 | - | 4 | 63 | 59.62% |
| NVDA261218C00580000 | 2024-04-22 9:39AM EDT | 2026-12-18 | 365.86 | 397.25 | 402.85 | 0.00 | - | 2 | 102 | 59.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00580000 | 2024-04-25 2:57PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 255 | 934 | 150.00% |
| NVDA240503P00580000 | 2024-04-25 2:07PM EDT | 2024-05-03 | 0.12 | 0.10 | 0.17 | -0.13 | -52.00% | 348 | 1,239 | 86.52% |
| NVDA240510P00580000 | 2024-04-25 2:10PM EDT | 2024-05-10 | 0.32 | 0.27 | 0.36 | -0.18 | -36.00% | 28 | 53 | 71.58% |
| NVDA240517P00580000 | 2024-04-25 3:00PM EDT | 2024-05-17 | 0.58 | 0.52 | 0.66 | -0.21 | -26.58% | 27 | 1,090 | 64.84% |
| NVDA240524P00580000 | 2024-04-25 3:26PM EDT | 2024-05-24 | 2.00 | 1.87 | 2.10 | -0.80 | -28.57% | 28 | 218 | 68.90% |
| NVDA240531P00580000 | 2024-04-25 1:14PM EDT | 2024-05-31 | 2.75 | 2.38 | 2.74 | -0.60 | -17.91% | 14 | 25 | 65.08% |
| NVDA240621P00580000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 4.45 | 4.20 | 4.50 | -1.46 | -24.70% | 89 | 1,740 | 58.01% |
| NVDA240719P00580000 | 2024-04-25 3:44PM EDT | 2024-07-19 | 6.87 | 6.70 | 7.00 | -1.78 | -20.58% | 34 | 355 | 53.01% |
| NVDA240816P00580000 | 2024-04-24 2:28PM EDT | 2024-08-16 | 12.24 | 9.50 | 9.85 | +0.84 | +7.37% | 2 | 288 | 50.42% |
| NVDA240920P00580000 | 2024-04-25 9:53AM EDT | 2024-09-20 | 17.10 | 14.60 | 15.05 | +2.55 | +17.53% | 2 | 633 | 50.02% |
| NVDA241018P00580000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 19.15 | 17.15 | 17.75 | +2.10 | +12.32% | 2 | 878 | 48.64% |
| NVDA241115P00580000 | 2024-04-25 11:33AM EDT | 2024-11-15 | 23.00 | 20.60 | 21.15 | -0.50 | -2.13% | 6 | 516 | 47.99% |
| NVDA241220P00580000 | 2024-04-23 11:06AM EDT | 2024-12-20 | 26.15 | 25.20 | 25.90 | 0.00 | - | 1 | 597 | 47.74% |
| NVDA250117P00580000 | 2024-04-25 12:43PM EDT | 2025-01-17 | 29.15 | 27.70 | 28.40 | +1.95 | +7.17% | 1 | 0 | 46.79% |
| NVDA250221P00580000 | 2024-04-25 2:19PM EDT | 2025-02-21 | 31.55 | 31.70 | 32.60 | -4.52 | -12.53% | 16 | 234 | 46.47% |
| NVDA250321P00580000 | 2024-04-24 9:31AM EDT | 2025-03-21 | 34.90 | 34.60 | 35.45 | +1.40 | +4.18% | 30 | 114 | 46.02% |
| NVDA250620P00580000 | 2024-04-22 3:01PM EDT | 2025-06-20 | 48.25 | 43.50 | 44.55 | 0.00 | - | 1 | 298 | 44.98% |
| NVDA251219P00580000 | 2024-04-25 10:11AM EDT | 2025-12-19 | 62.50 | 59.40 | 60.55 | -0.50 | -0.79% | 1 | 171 | 43.48% |
| NVDA260116P00580000 | 2024-04-24 2:23PM EDT | 2026-01-16 | 64.87 | 61.30 | 62.40 | 0.00 | - | 12 | 76 | 43.15% |
| NVDA260618P00580000 | 2024-04-22 11:29AM EDT | 2026-06-18 | 81.95 | 72.25 | 73.45 | 0.00 | - | 1 | 0 | 42.13% |
| NVDA261218P00580000 | 2024-04-23 2:53PM EDT | 2026-12-18 | 84.36 | 82.90 | 84.85 | 0.00 | - | 3 | 662 | 41.05% |
© 2024 Yahoo. All rights reserved.