NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:1060.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01060000 | 2024-04-19 1:19PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,982 | 162.50% |
| NVDA240426C01060000 | 2024-04-19 1:57PM EDT | 2024-04-26 | 0.18 | 0.15 | 0.19 | +0.05 | +38.46% | 66 | 807 | 77.15% |
| NVDA240503C01060000 | 2024-04-19 12:46PM EDT | 2024-05-03 | 0.32 | 0.27 | 0.30 | -0.20 | -38.46% | 49 | 588 | 59.77% |
| NVDA240510C01060000 | 2024-04-19 1:39PM EDT | 2024-05-10 | 0.63 | 0.59 | 0.67 | -0.64 | -50.39% | 2,586 | 1,942 | 54.69% |
| NVDA240517C01060000 | 2024-04-19 12:53PM EDT | 2024-05-17 | 1.31 | 1.23 | 1.28 | -1.22 | -48.22% | 170 | 1,035 | 52.81% |
| NVDA240524C01060000 | 2024-04-19 1:56PM EDT | 2024-05-24 | 7.30 | 6.20 | 7.45 | -5.60 | -43.41% | 24 | 48 | 66.24% |
| NVDA240621C01060000 | 2024-04-19 1:57PM EDT | 2024-06-21 | 12.50 | 12.90 | 13.10 | -7.00 | -35.90% | 78 | 387 | 59.02% |
| NVDA240719C01060000 | 2024-04-19 12:10PM EDT | 2024-07-19 | 19.75 | 18.00 | 18.50 | -8.12 | -29.14% | 12 | 234 | 54.66% |
| NVDA240816C01060000 | 2024-04-19 10:34AM EDT | 2024-08-16 | 29.20 | 24.35 | 24.95 | -6.53 | -18.28% | 205 | 281 | 53.02% |
| NVDA240920C01060000 | 2024-04-19 1:30PM EDT | 2024-09-20 | 38.52 | 36.35 | 37.00 | -10.48 | -21.39% | 25 | 292 | 54.28% |
| NVDA241018C01060000 | 2024-04-15 3:17PM EDT | 2024-10-18 | 46.25 | 42.40 | 43.15 | -18.35 | -28.41% | 14 | 36 | 53.27% |
| NVDA241115C01060000 | 2024-04-19 10:20AM EDT | 2024-11-15 | 58.00 | 49.80 | 50.70 | -21.55 | -27.09% | 1 | 130 | 53.24% |
| NVDA241220C01060000 | 2024-04-19 10:54AM EDT | 2024-12-20 | 70.10 | 60.10 | 61.00 | -7.30 | -9.43% | 5 | 115 | 53.77% |
| NVDA250117C01060000 | 2024-04-19 1:57PM EDT | 2025-01-17 | 65.25 | 65.60 | 66.70 | -17.93 | -21.56% | 19 | 308 | 53.19% |
| NVDA250221C01060000 | 2024-04-19 10:13AM EDT | 2025-02-21 | 87.70 | 73.70 | 75.50 | -23.95 | -21.45% | 7 | 247 | 53.22% |
| NVDA250321C01060000 | 2024-04-18 2:29PM EDT | 2025-03-21 | 101.15 | 79.75 | 81.75 | 0.00 | - | 5 | 162 | 53.10% |
| NVDA250620C01060000 | 2024-04-18 3:49PM EDT | 2025-06-20 | 104.60 | 101.45 | 102.45 | -19.72 | -15.86% | 1 | 131 | 53.55% |
| NVDA251219C01060000 | 2024-04-18 3:03PM EDT | 2025-12-19 | 162.82 | 137.20 | 138.80 | 0.00 | - | 4 | 17 | 53.79% |
| NVDA260116C01060000 | 2024-04-18 10:00AM EDT | 2026-01-16 | 165.27 | 140.65 | 142.25 | 0.00 | - | 3 | 40 | 53.43% |
| NVDA260618C01060000 | 2024-04-18 1:22PM EDT | 2026-06-18 | 194.25 | 166.90 | 168.95 | 0.00 | - | 1 | 17 | 53.68% |
| NVDA261218C01060000 | 2024-04-19 12:23PM EDT | 2026-12-18 | 202.42 | 195.80 | 199.00 | -31.08 | -13.31% | 1 | 21 | 54.11% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01060000 | 2024-04-11 10:34AM EDT | 2024-04-19 | 178.18 | 260.55 | 265.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240426P01060000 | 2024-04-19 12:27PM EDT | 2024-04-26 | 256.00 | 261.20 | 265.60 | +42.90 | +20.13% | 6 | 0 | 0.00% |
| NVDA240503P01060000 | 2024-04-12 10:18AM EDT | 2024-05-03 | 167.30 | 259.30 | 264.05 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240510P01060000 | 2024-04-17 2:43PM EDT | 2024-05-10 | 205.24 | 260.35 | 265.15 | 0.00 | - | 56 | 0 | 0.00% |
| NVDA240517P01060000 | 2024-04-18 1:11PM EDT | 2024-05-17 | 213.10 | 258.30 | 271.65 | 0.00 | - | 20 | 169 | 59.02% |
| NVDA240621P01060000 | 2024-04-19 12:49PM EDT | 2024-06-21 | 260.29 | 267.25 | 272.00 | +38.04 | +17.12% | 1 | 218 | 40.80% |
| NVDA240719P01060000 | 2024-04-10 12:32PM EDT | 2024-07-19 | 216.20 | 270.10 | 274.25 | 0.00 | - | 4 | 118 | 38.54% |
| NVDA240816P01060000 | 2024-04-11 1:28PM EDT | 2024-08-16 | 199.75 | 273.50 | 281.20 | 0.00 | - | 30 | 75 | 42.08% |
| NVDA240920P01060000 | 2024-04-11 2:41PM EDT | 2024-09-20 | 209.20 | 280.55 | 285.20 | 0.00 | - | 10 | 101 | 40.36% |
| NVDA241018P01060000 | 2024-03-21 1:46PM EDT | 2024-10-18 | 218.00 | 283.95 | 288.35 | 0.00 | - | 4 | 3 | 39.36% |
| NVDA241115P01060000 | 2024-04-01 10:13AM EDT | 2024-11-15 | 219.50 | 289.05 | 292.80 | 0.00 | - | 2 | 42 | 39.37% |
| NVDA241220P01060000 | 2024-04-01 11:10AM EDT | 2024-12-20 | 232.05 | 293.95 | 298.45 | 0.00 | - | 4 | 302 | 39.43% |
| NVDA250117P01060000 | 2024-04-04 11:14AM EDT | 2025-01-17 | 238.55 | 295.65 | 300.55 | 0.00 | - | 20 | 243 | 38.37% |
| NVDA250221P01060000 | 2024-03-26 3:42PM EDT | 2025-02-21 | 233.50 | 296.00 | 312.45 | 0.00 | - | 14 | 12 | 41.19% |
| NVDA250321P01060000 | 2024-04-09 1:17PM EDT | 2025-03-21 | 274.35 | 299.40 | 311.65 | 0.00 | - | 30 | 46 | 39.13% |
| NVDA250620P01060000 | 2024-04-04 9:51AM EDT | 2025-06-20 | 263.15 | 308.30 | 321.80 | 0.00 | - | 6 | 56 | 38.18% |
| NVDA251219P01060000 | 2024-04-01 9:48AM EDT | 2025-12-19 | 277.14 | 326.00 | 343.25 | 0.00 | - | 1 | 20 | 37.76% |
| NVDA260116P01060000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 285.20 | 326.00 | 342.00 | 0.00 | - | 36 | 37 | 36.60% |
| NVDA260618P01060000 | 2024-02-01 3:14PM EDT | 2026-06-18 | 440.40 | 318.25 | 322.70 | 0.00 | - | 3 | 7 | 28.32% |
| NVDA261218P01060000 | 2024-03-25 2:11PM EDT | 2026-12-18 | 301.70 | 352.15 | 368.40 | 0.00 | - | 3 | 3 | 34.99% |
© 2024 Yahoo. All rights reserved.