NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1110.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01110000 | 2024-04-17 2:56PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.04 | 0.00 | - | 22 | 1,668 | 121.88% |
| NVDA240426C01110000 | 2024-04-17 3:49PM EDT | 2024-04-26 | 0.18 | 0.13 | 0.18 | +0.09 | +100.00% | 210 | 682 | 68.36% |
| NVDA240503C01110000 | 2024-04-17 3:28PM EDT | 2024-05-03 | 0.38 | 0.38 | 0.44 | -0.08 | -17.39% | 158 | 288 | 57.47% |
| NVDA240510C01110000 | 2024-04-17 11:09AM EDT | 2024-05-10 | 0.91 | 0.79 | 0.88 | -0.21 | -18.75% | 5 | 47 | 52.87% |
| NVDA240517C01110000 | 2024-04-17 3:50PM EDT | 2024-05-17 | 1.58 | 1.43 | 1.52 | -0.58 | -26.85% | 105 | 883 | 50.61% |
| NVDA240524C01110000 | 2024-04-17 3:47PM EDT | 2024-05-24 | 8.70 | 8.00 | 8.60 | -3.75 | -30.12% | 16 | 85 | 65.12% |
| NVDA240621C01110000 | 2024-04-17 3:32PM EDT | 2024-06-21 | 14.25 | 14.30 | 14.70 | -5.25 | -26.92% | 56 | 924 | 57.41% |
| NVDA240719C01110000 | 2024-04-17 3:47PM EDT | 2024-07-19 | 21.79 | 20.40 | 21.00 | -4.06 | -15.71% | 40 | 509 | 53.78% |
| NVDA240816C01110000 | 2024-04-15 1:36PM EDT | 2024-08-16 | 35.48 | 27.55 | 28.25 | 0.00 | - | 24 | 236 | 52.41% |
| NVDA240920C01110000 | 2024-04-17 12:37PM EDT | 2024-09-20 | 43.10 | 40.10 | 40.90 | -7.50 | -14.82% | 5 | 236 | 53.47% |
| NVDA241018C01110000 | 2024-04-15 3:38PM EDT | 2024-10-18 | 53.80 | 46.60 | 47.60 | -1.05 | -1.91% | 1 | 83 | 52.53% |
| NVDA241115C01110000 | 2024-04-15 3:24PM EDT | 2024-11-15 | 63.10 | 54.50 | 55.60 | 0.00 | - | 6 | 141 | 52.51% |
| NVDA241220C01110000 | 2024-04-12 11:07AM EDT | 2024-12-20 | 83.90 | 65.00 | 66.10 | 0.00 | - | 1 | 184 | 52.88% |
| NVDA250117C01110000 | 2024-04-17 12:15PM EDT | 2025-01-17 | 75.85 | 70.70 | 71.70 | -9.15 | -10.76% | 17 | 320 | 52.22% |
| NVDA250221C01110000 | 2024-04-10 3:32PM EDT | 2025-02-21 | 91.50 | 80.10 | 81.60 | 0.00 | - | 10 | 79 | 52.52% |
| NVDA250620C01110000 | 2024-04-17 1:28PM EDT | 2025-06-20 | 112.53 | 107.95 | 109.35 | -11.12 | -8.99% | 27 | 155 | 52.57% |
| NVDA251219C01110000 | 2024-04-16 2:15PM EDT | 2025-12-19 | 165.55 | 146.10 | 147.75 | 0.00 | - | 1 | 5 | 52.95% |
| NVDA260116C01110000 | 2024-04-17 3:38PM EDT | 2026-01-16 | 151.70 | 150.55 | 152.15 | -13.53 | -8.19% | 11 | 359 | 52.78% |
| NVDA260618C01110000 | 2024-04-09 11:08AM EDT | 2026-06-18 | 179.75 | 178.35 | 180.15 | 0.00 | - | 1 | 27 | 53.06% |
| NVDA261218C01110000 | 2024-04-17 12:49PM EDT | 2026-12-18 | 213.50 | 207.95 | 211.55 | -10.85 | -4.84% | 1 | 53 | 53.40% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01110000 | 2024-04-11 3:20PM EDT | 2024-04-19 | 210.24 | 266.85 | 271.70 | 0.00 | - | 2 | 0 | 207.50% |
| NVDA240426P01110000 | 2024-04-12 10:30AM EDT | 2024-04-26 | 216.45 | 266.65 | 271.60 | 0.00 | - | 1 | 0 | 96.97% |
| NVDA240503P01110000 | 2024-04-15 1:33PM EDT | 2024-05-03 | 240.15 | 266.65 | 274.10 | 0.00 | - | 2 | 0 | 62.16% |
| NVDA240510P01110000 | 2024-04-10 2:32PM EDT | 2024-05-10 | 245.85 | 266.85 | 271.45 | 0.00 | - | 12 | 0 | 59.83% |
| NVDA240517P01110000 | 2024-04-17 2:56PM EDT | 2024-05-17 | 263.35 | 266.70 | 271.50 | +26.05 | +10.98% | 304 | 58 | 52.65% |
| NVDA240621P01110000 | 2024-04-01 11:35AM EDT | 2024-06-21 | 235.35 | 273.70 | 278.50 | 0.00 | - | 2 | 256 | 49.99% |
| NVDA240719P01110000 | 2024-03-12 3:53PM EDT | 2024-07-19 | 246.76 | 225.30 | 228.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240816P01110000 | 2024-04-01 11:44AM EDT | 2024-08-16 | 247.20 | 281.30 | 286.25 | 0.00 | - | 6 | 12 | 43.90% |
| NVDA240920P01110000 | 2024-04-01 10:00AM EDT | 2024-09-20 | 245.35 | 288.95 | 297.50 | 0.00 | - | 3 | 31 | 46.15% |
| NVDA241018P01110000 | 2024-03-07 2:08PM EDT | 2024-10-18 | 254.15 | 263.65 | 270.70 | 0.00 | - | - | 29 | 19.51% |
| NVDA241115P01110000 | 2024-03-26 9:55AM EDT | 2024-11-15 | 243.40 | 296.70 | 301.65 | 0.00 | - | 2 | 65 | 41.74% |
| NVDA241220P01110000 | 2024-04-04 10:44AM EDT | 2024-12-20 | 269.25 | 302.45 | 307.40 | 0.00 | - | 2 | 91 | 41.30% |
| NVDA250117P01110000 | 2024-04-11 3:27PM EDT | 2025-01-17 | 270.10 | 302.75 | 314.15 | 0.00 | - | 1 | 117 | 41.95% |
| NVDA250221P01110000 | 2024-04-01 11:06AM EDT | 2025-02-21 | 278.00 | 306.60 | 319.50 | 0.00 | - | 4 | 13 | 41.54% |
| NVDA250620P01110000 | 2024-03-20 1:16PM EDT | 2025-06-20 | 309.05 | 320.60 | 334.35 | 0.00 | - | 20 | 52 | 39.90% |
| NVDA251219P01110000 | 2024-04-02 11:11AM EDT | 2025-12-19 | 324.85 | 338.60 | 349.10 | 0.00 | - | 4 | 19 | 37.11% |
| NVDA260116P01110000 | 2024-03-21 12:51PM EDT | 2026-01-16 | 315.05 | 340.85 | 356.00 | 0.00 | - | 12 | 52 | 37.92% |
| NVDA260618P01110000 | 2024-02-02 1:57PM EDT | 2026-06-18 | 458.05 | 353.55 | 358.55 | 0.00 | - | 12 | 9 | 34.61% |
| NVDA261218P01110000 | 2024-03-21 9:47AM EDT | 2026-12-18 | 350.00 | 366.60 | 381.75 | 0.00 | - | - | 1 | 35.56% |
© 2024 Yahoo. All rights reserved.