NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250919C00400000 | 2024-05-02 3:05PM EDT | 400.00 | 501.00 | 525.90 | 533.70 | 0.00 | - | 1 | 1 | 70.58% |
| NVDA250919C00500000 | 2024-04-25 1:37PM EDT | 500.00 | 398.09 | 446.85 | 454.50 | 0.00 | - | 1 | 7 | 64.54% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 560.00 | 320.50 | 403.00 | 410.45 | 0.00 | - | 2 | 2 | 61.85% |
| NVDA250919C00580000 | 2024-04-23 9:30AM EDT | 580.00 | 322.45 | 389.40 | 396.70 | 0.00 | - | 2 | 3 | 61.19% |
| NVDA250919C00620000 | 2024-04-24 12:08PM EDT | 620.00 | 300.60 | 364.45 | 368.25 | 0.00 | - | - | 0 | 59.88% |
| NVDA250919C00660000 | 2024-04-23 9:52AM EDT | 660.00 | 278.55 | 339.85 | 345.15 | 0.00 | - | - | 2 | 59.21% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 680.00 | 281.00 | 327.10 | 333.00 | 0.00 | - | - | 1 | 58.58% |
| NVDA250919C00700000 | 2024-04-29 9:30AM EDT | 700.00 | 313.55 | 314.05 | 321.95 | 0.00 | - | 3 | 4 | 58.01% |
| NVDA250919C00720000 | 2024-05-01 12:55PM EDT | 720.00 | 257.85 | 305.35 | 310.25 | 0.00 | - | 1 | 2 | 57.92% |
| NVDA250919C00740000 | 2024-04-26 11:04AM EDT | 740.00 | 287.03 | 293.85 | 299.40 | 0.00 | - | 2 | 4 | 57.46% |
| NVDA250919C00760000 | 2024-05-03 12:37PM EDT | 760.00 | 285.00 | 282.55 | 288.70 | +29.41 | +11.51% | 4 | 574 | 56.97% |
| NVDA250919C00780000 | 2024-05-02 3:23PM EDT | 780.00 | 255.00 | 273.00 | 278.45 | 0.00 | - | 5 | 145 | 56.73% |
| NVDA250919C00800000 | 2024-05-03 1:22PM EDT | 800.00 | 266.70 | 262.30 | 268.45 | +22.65 | +9.28% | 3 | 145 | 56.30% |
| NVDA250919C00820000 | 2024-05-02 2:43PM EDT | 820.00 | 251.13 | 252.25 | 259.00 | +22.62 | +9.90% | 3 | 58 | 55.96% |
| NVDA250919C00840000 | 2024-05-01 10:35AM EDT | 840.00 | 239.80 | 244.60 | 249.85 | +19.60 | +8.90% | 1 | 7 | 55.91% |
| NVDA250919C00860000 | 2024-05-03 1:03PM EDT | 860.00 | 237.54 | 235.65 | 240.95 | +30.34 | +14.64% | 2 | 25 | 55.65% |
| NVDA250919C00880000 | 2024-04-29 1:59PM EDT | 880.00 | 223.50 | 225.60 | 232.30 | 0.00 | - | 2 | 24 | 55.22% |
| NVDA250919C00900000 | 2024-05-03 10:47AM EDT | 900.00 | 218.43 | 218.25 | 223.20 | +38.43 | +21.35% | 12 | 6 | 55.02% |
| NVDA250919C00920000 | 2024-05-02 10:42AM EDT | 920.00 | 208.00 | 209.75 | 216.00 | +22.65 | +12.22% | 4 | 5 | 54.85% |
| NVDA250919C00940000 | 2024-04-30 12:43PM EDT | 940.00 | 195.20 | 201.75 | 207.30 | 0.00 | - | 6 | 31 | 54.50% |
| NVDA250919C00960000 | 2024-05-01 11:11AM EDT | 960.00 | 167.22 | 194.80 | 199.90 | 0.00 | - | 1 | 4 | 54.38% |
| NVDA250919C00980000 | 2024-05-02 3:51PM EDT | 980.00 | 173.80 | 187.50 | 192.50 | 0.00 | - | 8 | 62 | 54.17% |
| NVDA250919C01000000 | 2024-05-03 10:00AM EDT | 1,000.00 | 183.50 | 181.75 | 185.00 | +15.90 | +9.49% | 1 | 116 | 54.08% |
| NVDA250919C01020000 | 2024-05-01 3:33PM EDT | 1,020.00 | 153.60 | 174.40 | 178.45 | 0.00 | - | 1 | 60 | 53.85% |
| NVDA250919C01040000 | 2024-04-29 12:56PM EDT | 1,040.00 | 163.57 | 167.10 | 172.20 | 0.00 | - | 2 | 96 | 53.62% |
| NVDA250919C01080000 | 2024-05-01 12:25PM EDT | 1,080.00 | 128.05 | 155.05 | 159.75 | 0.00 | - | 1 | 22 | 53.33% |
| NVDA250919C01100000 | 2024-05-03 12:53PM EDT | 1,100.00 | 152.00 | 150.50 | 154.05 | +22.00 | +16.92% | 2 | 6 | 53.35% |
| NVDA250919C01120000 | 2024-04-30 10:20AM EDT | 1,120.00 | 147.83 | 145.40 | 149.20 | 0.00 | - | 1 | 2 | 53.36% |
| NVDA250919C01140000 | 2024-04-26 10:22AM EDT | 1,140.00 | 132.48 | 139.60 | 142.70 | 0.00 | - | 1 | 8 | 53.05% |
| NVDA250919C01160000 | 2024-04-29 3:15PM EDT | 1,160.00 | 130.33 | 134.75 | 137.75 | 0.00 | - | 1 | 4 | 52.99% |
| NVDA250919C01180000 | 2024-04-26 9:47AM EDT | 1,180.00 | 110.54 | 129.80 | 132.80 | 0.00 | - | 1 | 6 | 52.89% |
| NVDA250919C01200000 | 2024-05-02 3:34PM EDT | 1,200.00 | 115.00 | 125.10 | 128.35 | 0.00 | - | 3 | 12 | 52.83% |
| NVDA250919C01220000 | 2024-04-29 3:01PM EDT | 1,220.00 | 117.52 | 119.95 | 124.00 | 0.00 | - | 1 | 2 | 52.69% |
| NVDA250919C01260000 | 2024-05-01 1:34PM EDT | 1,260.00 | 89.77 | 112.95 | 115.35 | 0.00 | - | 5 | 25 | 52.71% |
| NVDA250919C01280000 | 2024-04-26 11:00AM EDT | 1,280.00 | 103.10 | 108.70 | 111.30 | 0.00 | - | 2 | 3 | 52.61% |
| NVDA250919C01300000 | 2024-05-01 12:16PM EDT | 1,300.00 | 83.40 | 105.35 | 107.95 | 0.00 | - | 3 | 22 | 52.68% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250919P00390000 | 2024-04-24 12:58PM EDT | 390.00 | 11.40 | 11.15 | 12.90 | -3.45 | -23.23% | 5 | 5 | 50.55% |
| NVDA250919P00420000 | 2024-05-03 11:12AM EDT | 420.00 | 15.10 | 14.35 | 15.90 | -4.70 | -23.74% | 1 | 2 | 49.24% |
| NVDA250919P00450000 | 2024-04-22 2:36PM EDT | 450.00 | 24.25 | 18.65 | 20.00 | 0.00 | - | - | 14 | 48.47% |
| NVDA250919P00470000 | 2024-04-24 10:31AM EDT | 470.00 | 24.90 | 21.65 | 23.00 | 0.00 | - | - | 1 | 47.92% |
| NVDA250919P00480000 | 2024-04-17 11:59AM EDT | 480.00 | 26.00 | 23.00 | 24.85 | 0.00 | - | - | 3 | 47.80% |
| NVDA250919P00490000 | 2024-04-24 12:56PM EDT | 490.00 | 31.60 | 24.80 | 26.60 | 0.00 | - | - | 3 | 47.57% |
| NVDA250919P00500000 | 2024-04-26 11:34AM EDT | 500.00 | 30.00 | 27.30 | 28.65 | 0.00 | - | 6 | 8 | 47.48% |
| NVDA250919P00560000 | 2024-05-01 12:46PM EDT | 560.00 | 49.47 | 39.85 | 42.05 | 0.00 | - | 2 | 5 | 46.51% |
| NVDA250919P00600000 | 2024-04-26 11:00AM EDT | 600.00 | 53.50 | 50.10 | 51.55 | 0.00 | - | 1 | 22 | 45.42% |
| NVDA250919P00620000 | 2024-05-02 12:08PM EDT | 620.00 | 61.80 | 55.75 | 58.25 | 0.00 | - | 20 | 22 | 45.44% |
| NVDA250919P00640000 | 2024-04-23 3:12PM EDT | 640.00 | 71.87 | 62.35 | 64.50 | 0.00 | - | 3 | 41 | 45.15% |
| NVDA250919P00660000 | 2024-04-24 2:50PM EDT | 660.00 | 85.47 | 68.80 | 70.25 | 0.00 | - | 1 | 34 | 44.56% |
| NVDA250919P00680000 | 2024-04-26 12:12PM EDT | 680.00 | 80.39 | 75.55 | 77.55 | 0.00 | - | 1 | 11 | 44.39% |
| NVDA250919P00700000 | 2024-05-03 9:58AM EDT | 700.00 | 83.00 | 82.65 | 84.95 | -5.00 | -5.68% | 6 | 110 | 44.13% |
| NVDA250919P00740000 | 2024-05-02 9:36AM EDT | 740.00 | 108.74 | 98.25 | 101.15 | 0.00 | - | 1 | 19 | 43.69% |
| NVDA250919P00760000 | 2024-04-26 10:20AM EDT | 760.00 | 112.05 | 105.80 | 109.25 | 0.00 | - | 4 | 10 | 43.32% |
| NVDA250919P00780000 | 2024-04-24 10:25AM EDT | 780.00 | 132.00 | 115.55 | 117.35 | 0.00 | - | 30 | 34 | 42.86% |
| NVDA250919P00800000 | 2024-05-01 1:02PM EDT | 800.00 | 146.15 | 123.80 | 127.05 | 0.00 | - | 116 | 117 | 42.73% |
| NVDA250919P00840000 | 2024-05-02 1:31PM EDT | 840.00 | 145.39 | 143.10 | 146.55 | -9.11 | -5.90% | 1 | 10 | 42.22% |
| NVDA250919P00860000 | 2024-04-26 1:15PM EDT | 860.00 | 159.90 | 154.20 | 157.70 | 0.00 | - | 1 | 14 | 42.19% |
| NVDA250919P00880000 | 2024-05-01 11:18AM EDT | 880.00 | 190.00 | 164.80 | 167.60 | 0.00 | - | 1 | 13 | 41.76% |
| NVDA250919P00900000 | 2024-04-26 10:13AM EDT | 900.00 | 184.00 | 175.15 | 178.60 | 0.00 | - | 1 | 9 | 41.52% |
| NVDA250919P00920000 | 2024-05-02 1:43PM EDT | 920.00 | 201.70 | 186.85 | 190.60 | 0.00 | - | 15 | 15 | 41.44% |
| NVDA250919P00940000 | 2024-04-30 12:43PM EDT | 940.00 | 209.50 | 198.40 | 201.60 | 0.00 | - | 32 | 65 | 41.04% |
| NVDA250919P00960000 | 2024-04-18 1:08PM EDT | 960.00 | 226.20 | 209.95 | 213.85 | 0.00 | - | - | 17 | 40.87% |
| NVDA250919P00980000 | 2024-04-18 11:40AM EDT | 980.00 | 234.05 | 222.50 | 225.40 | 0.00 | - | - | 18 | 40.45% |
| NVDA250919P01000000 | 2024-04-18 11:40AM EDT | 1,000.00 | 247.15 | 232.40 | 240.05 | 0.00 | - | - | 31 | 40.71% |
| NVDA250919P01040000 | 2024-04-25 10:53AM EDT | 1,040.00 | 299.20 | 260.40 | 264.35 | 0.00 | - | 2 | 14 | 39.80% |
| NVDA250919P01060000 | 2024-04-18 12:00PM EDT | 1,060.00 | 287.65 | 273.55 | 279.60 | 0.00 | - | - | 2 | 39.99% |
| NVDA250919P01200000 | 2024-04-18 11:41AM EDT | 1,200.00 | 394.42 | 372.80 | 383.70 | 0.00 | - | - | 1 | 38.96% |
| NVDA250919P01220000 | 2024-05-01 12:00PM EDT | 1,220.00 | 440.15 | 388.50 | 399.05 | 0.00 | - | 3 | 21 | 38.70% |
| NVDA250919P01240000 | 2024-04-18 12:53PM EDT | 1,240.00 | 428.82 | 402.35 | 412.85 | 0.00 | - | - | 31 | 37.94% |
| NVDA250919P01260000 | 2024-05-01 12:00PM EDT | 1,260.00 | 473.75 | 414.75 | 432.25 | 0.00 | - | 3 | 25 | 38.68% |
| NVDA250919P01280000 | 2024-04-18 11:40AM EDT | 1,280.00 | 459.51 | 434.80 | 449.95 | 0.00 | - | - | 32 | 38.90% |
| NVDA250919P01300000 | 2024-04-18 11:40AM EDT | 1,300.00 | 477.95 | 450.75 | 465.50 | 0.00 | - | - | 5 | 38.47% |
© 2024 Yahoo. All rights reserved.