NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1030.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01030000 | 2024-04-18 3:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 50.00% |
| NVDA240426C01030000 | 2024-04-18 3:52PM EDT | 2024-04-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| NVDA240503C01030000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 0.83 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| NVDA240510C01030000 | 2024-04-18 3:01PM EDT | 2024-05-10 | 1.97 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| NVDA240517C01030000 | 2024-04-18 3:43PM EDT | 2024-05-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| NVDA240524C01030000 | 2024-04-18 3:17PM EDT | 2024-05-24 | 15.29 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| NVDA240621C01030000 | 2024-04-18 3:43PM EDT | 2024-06-21 | 25.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA240719C01030000 | 2024-04-18 9:46AM EDT | 2024-07-19 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA240816C01030000 | 2024-04-18 10:28AM EDT | 2024-08-16 | 41.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA240920C01030000 | 2024-04-18 1:25PM EDT | 2024-09-20 | 55.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NVDA241018C01030000 | 2024-04-17 10:39AM EDT | 2024-10-18 | 73.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NVDA241115C01030000 | 2024-04-17 3:56PM EDT | 2024-11-15 | 73.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA241220C01030000 | 2024-04-17 11:49AM EDT | 2024-12-20 | 90.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117C01030000 | 2024-04-18 10:38AM EDT | 2025-01-17 | 94.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA250221C01030000 | 2024-04-18 2:16PM EDT | 2025-02-21 | 102.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NVDA250620C01030000 | 2024-04-18 10:40AM EDT | 2025-06-20 | 134.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NVDA251219C01030000 | 2024-04-18 3:02PM EDT | 2025-12-19 | 171.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NVDA260116C01030000 | 2024-04-08 2:21PM EDT | 2026-01-16 | 189.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260618C01030000 | 2024-04-16 10:42AM EDT | 2026-06-18 | 216.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218C01030000 | 2024-04-18 9:49AM EDT | 2026-12-18 | 236.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01030000 | 2024-04-17 3:15PM EDT | 2024-04-19 | 180.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240426P01030000 | 2024-04-17 3:15PM EDT | 2024-04-26 | 180.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240503P01030000 | 2024-04-17 11:50AM EDT | 2024-05-03 | 172.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517P01030000 | 2024-04-18 10:09AM EDT | 2024-05-17 | 183.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01030000 | 2024-04-17 2:25PM EDT | 2024-06-21 | 196.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719P01030000 | 2024-04-12 12:10PM EDT | 2024-07-19 | 175.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01030000 | 2024-04-11 2:50PM EDT | 2024-08-16 | 176.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01030000 | 2024-04-12 12:31PM EDT | 2024-09-20 | 197.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA241018P01030000 | 2024-04-01 11:20AM EDT | 2024-10-18 | 202.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01030000 | 2024-04-11 2:51PM EDT | 2024-11-15 | 200.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01030000 | 2024-04-01 2:02PM EDT | 2024-12-20 | 213.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01030000 | 2024-04-16 10:30AM EDT | 2025-01-17 | 227.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01030000 | 2024-04-03 3:39PM EDT | 2025-02-21 | 225.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01030000 | 2024-04-15 12:12PM EDT | 2025-06-20 | 241.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA251219P01030000 | 2024-04-01 10:29AM EDT | 2025-12-19 | 260.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01030000 | 2024-04-18 12:35PM EDT | 2026-01-16 | 281.20 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 2026-06-18 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 36.49% |
| NVDA261218P01030000 | 2024-04-09 10:27AM EDT | 2026-12-18 | 314.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.