NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Strike:1100.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01100000 | 2024-04-19 10:33AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,377 | 9,566 | 156.25% |
| NVDA240426C01100000 | 2024-04-19 10:34AM EDT | 2024-04-26 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 15 | 1,925 | 67.58% |
| NVDA240503C01100000 | 2024-04-19 10:29AM EDT | 2024-05-03 | 0.21 | 0.20 | 0.23 | -0.10 | -32.26% | 58 | 1,045 | 56.35% |
| NVDA240510C01100000 | 2024-04-19 10:24AM EDT | 2024-05-10 | 0.52 | 0.47 | 0.53 | -0.21 | -28.77% | 25 | 508 | 51.64% |
| NVDA240517C01100000 | 2024-04-19 10:36AM EDT | 2024-05-17 | 1.01 | 0.97 | 1.02 | -0.49 | -31.82% | 329 | 7,597 | 49.78% |
| NVDA240524C01100000 | 2024-04-19 10:33AM EDT | 2024-05-24 | 6.40 | 5.85 | 6.20 | -2.20 | -25.58% | 98 | 902 | 62.52% |
| NVDA240531C01100000 | 2024-04-19 9:43AM EDT | 2024-05-31 | 8.90 | 6.75 | 7.25 | -0.90 | -9.18% | 2 | 101 | 59.30% |
| NVDA240621C01100000 | 2024-04-19 10:36AM EDT | 2024-06-21 | 11.00 | 10.95 | 11.25 | -4.02 | -26.76% | 631 | 4,413 | 54.81% |
| NVDA240719C01100000 | 2024-04-19 10:34AM EDT | 2024-07-19 | 16.95 | 16.30 | 16.75 | -4.89 | -22.39% | 38 | 1,708 | 51.42% |
| NVDA240816C01100000 | 2024-04-19 10:31AM EDT | 2024-08-16 | 24.12 | 22.70 | 23.20 | -5.38 | -18.24% | 40 | 872 | 50.18% |
| NVDA240920C01100000 | 2024-04-19 10:37AM EDT | 2024-09-20 | 34.80 | 34.30 | 35.10 | -7.74 | -18.19% | 13 | 1,422 | 51.48% |
| NVDA241018C01100000 | 2024-04-19 9:49AM EDT | 2024-10-18 | 47.30 | 40.30 | 41.35 | -2.60 | -5.21% | 1 | 125 | 50.62% |
| NVDA241115C01100000 | 2024-04-18 9:38AM EDT | 2024-11-15 | 53.40 | 47.65 | 48.70 | 0.00 | - | 1 | 566 | 50.62% |
| NVDA241220C01100000 | 2024-04-18 1:46PM EDT | 2024-12-20 | 69.00 | 57.90 | 58.95 | 0.00 | - | 31 | 723 | 51.20% |
| NVDA250117C01100000 | 2024-04-19 10:34AM EDT | 2025-01-17 | 65.00 | 63.70 | 64.70 | -9.50 | -12.75% | 32 | 2,228 | 50.75% |
| NVDA250221C01100000 | 2024-04-19 10:37AM EDT | 2025-02-21 | 73.55 | 72.75 | 74.10 | -9.83 | -11.79% | 10 | 182 | 51.08% |
| NVDA250321C01100000 | 2024-04-19 10:28AM EDT | 2025-03-21 | 80.00 | 79.70 | 81.10 | -11.45 | -12.52% | 11 | 687 | 51.26% |
| NVDA250620C01100000 | 2024-04-18 3:44PM EDT | 2025-06-20 | 106.35 | 99.95 | 101.35 | -8.55 | -7.44% | 9 | 1,392 | 51.39% |
| NVDA251219C01100000 | 2024-04-18 1:11PM EDT | 2025-12-19 | 152.01 | 136.55 | 138.00 | 0.00 | - | 5 | 321 | 51.76% |
| NVDA260116C01100000 | 2024-04-18 1:57PM EDT | 2026-01-16 | 153.45 | 141.05 | 142.50 | -2.55 | -1.63% | 1 | 496 | 51.65% |
| NVDA260618C01100000 | 2024-04-17 12:18PM EDT | 2026-06-18 | 179.76 | 167.80 | 169.20 | -9.09 | -4.81% | 1 | 233 | 51.89% |
| NVDA261218C01100000 | 2024-04-19 10:24AM EDT | 2026-12-18 | 200.00 | 196.20 | 199.10 | -15.54 | -7.21% | 7 | 538 | 52.18% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01100000 | 2024-04-18 2:48PM EDT | 2024-04-19 | 255.02 | 282.80 | 287.10 | 0.00 | - | 2 | 0 | 440.02% |
| NVDA240426P01100000 | 2024-04-18 2:48PM EDT | 2024-04-26 | 254.69 | 281.35 | 286.20 | 0.00 | - | 2 | 0 | 150.92% |
| NVDA240503P01100000 | 2024-04-05 1:25PM EDT | 2024-05-03 | 218.00 | 281.25 | 286.20 | 0.00 | - | 50 | 0 | 110.08% |
| NVDA240510P01100000 | 2024-04-17 3:15PM EDT | 2024-05-10 | 255.10 | 281.25 | 286.20 | 0.00 | - | 4 | 0 | 90.89% |
| NVDA240517P01100000 | 2024-04-19 9:37AM EDT | 2024-05-17 | 266.05 | 281.35 | 286.30 | +12.35 | +4.87% | 26 | 66 | 79.39% |
| NVDA240524P01100000 | 2024-04-18 2:13PM EDT | 2024-05-24 | 258.90 | 284.50 | 289.00 | 0.00 | - | 1 | 47 | 76.53% |
| NVDA240531P01100000 | 2024-04-15 3:58PM EDT | 2024-05-31 | 245.73 | 284.55 | 289.10 | 0.00 | - | 1 | 3 | 70.14% |
| NVDA240621P01100000 | 2024-04-18 1:46PM EDT | 2024-06-21 | 259.72 | 287.85 | 291.70 | 0.00 | - | 7 | 260 | 61.13% |
| NVDA240719P01100000 | 2024-04-18 2:50PM EDT | 2024-07-19 | 265.90 | 289.15 | 293.40 | 0.00 | - | 26 | 103 | 52.45% |
| NVDA240816P01100000 | 2024-04-18 10:43AM EDT | 2024-08-16 | 264.15 | 294.20 | 298.20 | 0.00 | - | 1 | 45 | 51.36% |
| NVDA240920P01100000 | 2024-03-27 2:50PM EDT | 2024-09-20 | 252.20 | 299.05 | 303.60 | 0.00 | - | 8 | 111 | 48.61% |
| NVDA241018P01100000 | 2024-04-19 10:18AM EDT | 2024-10-18 | 297.00 | 303.15 | 307.20 | +37.00 | +14.23% | 1 | 53 | 46.75% |
| NVDA241115P01100000 | 2024-03-20 2:33PM EDT | 2024-11-15 | 267.17 | 306.70 | 310.55 | 0.00 | - | 1 | 48 | 45.22% |
| NVDA241220P01100000 | 2024-04-12 10:11AM EDT | 2024-12-20 | 263.50 | 313.25 | 317.65 | 0.00 | - | 1 | 218 | 45.07% |
| NVDA250117P01100000 | 2024-04-10 10:50AM EDT | 2025-01-17 | 280.31 | 313.65 | 321.20 | 0.00 | - | 30 | 440 | 44.17% |
| NVDA250221P01100000 | 2024-04-18 3:18PM EDT | 2025-02-21 | 302.00 | 315.60 | 328.90 | 0.00 | - | 1 | 68 | 44.51% |
| NVDA250321P01100000 | 2024-04-18 3:18PM EDT | 2025-03-21 | 303.73 | 319.10 | 331.80 | 0.00 | - | 1 | 31 | 43.65% |
| NVDA250620P01100000 | 2024-04-03 2:00PM EDT | 2025-06-20 | 287.96 | 326.30 | 343.25 | 0.00 | - | 13 | 49 | 42.27% |
| NVDA251219P01100000 | 2024-04-18 12:12PM EDT | 2025-12-19 | 327.48 | 344.25 | 359.80 | 0.00 | - | 1 | 37 | 39.54% |
| NVDA260116P01100000 | 2024-04-18 12:12PM EDT | 2026-01-16 | 329.85 | 346.80 | 360.35 | 0.00 | - | 1 | 101 | 38.80% |
| NVDA260618P01100000 | 2024-04-09 1:03PM EDT | 2026-06-18 | 349.14 | 358.10 | 374.40 | 0.00 | - | 1 | 18 | 37.86% |
| NVDA261218P01100000 | 2024-04-18 9:40AM EDT | 2026-12-18 | 373.00 | 370.60 | 386.70 | 0.00 | - | 48 | 305 | 36.46% |
© 2024 Yahoo. All rights reserved.