NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1120.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01120000 | 2024-04-18 9:51AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 51 | 2,514 | 153.13% |
| NVDA240426C01120000 | 2024-04-18 2:35PM EDT | 2024-04-26 | 0.05 | 0.03 | 0.07 | -0.07 | -58.33% | 19 | 814 | 65.04% |
| NVDA240503C01120000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 0.22 | 0.19 | 0.25 | -0.17 | -43.59% | 103 | 427 | 55.27% |
| NVDA240510C01120000 | 2024-04-18 12:02PM EDT | 2024-05-10 | 0.81 | 0.54 | 0.62 | +0.06 | +8.00% | 1 | 29 | 51.49% |
| NVDA240517C01120000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 1.18 | 1.15 | 1.23 | -0.19 | -13.87% | 24 | 6,139 | 50.12% |
| NVDA240524C01120000 | 2024-04-18 3:10PM EDT | 2024-05-24 | 7.48 | 7.05 | 7.55 | -0.22 | -2.86% | 51 | 330 | 64.04% |
| NVDA240531C01120000 | 2024-04-18 2:51PM EDT | 2024-05-31 | 8.40 | 8.35 | 8.70 | -0.83 | -8.99% | 4 | 7 | 60.93% |
| NVDA240621C01120000 | 2024-04-18 2:39PM EDT | 2024-06-21 | 13.10 | 13.00 | 13.30 | -0.64 | -4.66% | 41 | 733 | 56.26% |
| NVDA240719C01120000 | 2024-04-18 2:26PM EDT | 2024-07-19 | 19.60 | 19.10 | 19.55 | -1.20 | -5.77% | 11 | 180 | 52.88% |
| NVDA240816C01120000 | 2024-04-18 1:04PM EDT | 2024-08-16 | 26.35 | 26.20 | 26.80 | -1.70 | -6.06% | 23 | 479 | 51.65% |
| NVDA240920C01120000 | 2024-04-17 1:50PM EDT | 2024-09-20 | 42.02 | 38.75 | 39.55 | 0.00 | - | 39 | 149 | 52.87% |
| NVDA241018C01120000 | 2024-04-17 2:18PM EDT | 2024-10-18 | 48.35 | 45.65 | 46.40 | 0.00 | - | 20 | 99 | 52.11% |
| NVDA241115C01120000 | 2024-04-18 1:25PM EDT | 2024-11-15 | 52.90 | 53.60 | 54.40 | -9.22 | -14.84% | 2 | 90 | 52.12% |
| NVDA241220C01120000 | 2024-04-17 3:34PM EDT | 2024-12-20 | 63.37 | 64.20 | 65.05 | -0.68 | -1.06% | 1 | 90 | 52.55% |
| NVDA250117C01120000 | 2024-04-17 12:03PM EDT | 2025-01-17 | 74.50 | 70.10 | 70.85 | 0.00 | - | 4 | 117 | 51.97% |
| NVDA250221C01120000 | 2024-04-16 10:56AM EDT | 2025-02-21 | 90.56 | 79.70 | 81.10 | 0.00 | - | 2 | 42 | 52.35% |
| NVDA250321C01120000 | 2024-04-17 10:48AM EDT | 2025-03-21 | 95.40 | 86.50 | 87.50 | 0.00 | - | 2 | 159 | 52.27% |
| NVDA250620C01120000 | 2024-04-18 10:37AM EDT | 2025-06-20 | 111.25 | 107.80 | 108.90 | +1.22 | +1.11% | 10 | 161 | 52.41% |
| NVDA251219C01120000 | 2024-04-16 3:08PM EDT | 2025-12-19 | 164.30 | 146.50 | 147.80 | 0.00 | - | 70 | 420 | 52.88% |
| NVDA260116C01120000 | 2024-04-18 10:02AM EDT | 2026-01-16 | 149.90 | 150.85 | 152.30 | +0.70 | +0.47% | 2 | 51 | 52.70% |
| NVDA260618C01120000 | 2024-03-25 11:43AM EDT | 2026-06-18 | 254.35 | 179.30 | 180.60 | 0.00 | - | 10 | 30 | 53.03% |
| NVDA261218C01120000 | 2024-04-11 11:26AM EDT | 2026-12-18 | 235.52 | 209.15 | 214.15 | 0.00 | - | 5 | 190 | 53.55% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01120000 | 2024-03-28 10:43AM EDT | 2024-04-19 | 211.80 | 270.60 | 275.05 | 0.00 | - | 11 | 0 | 286.47% |
| NVDA240426P01120000 | 2024-04-02 1:38PM EDT | 2024-04-26 | 225.55 | 270.60 | 275.10 | 0.00 | - | 9 | 0 | 101.78% |
| NVDA240503P01120000 | 2024-04-01 1:29PM EDT | 2024-05-03 | 223.15 | 270.55 | 275.10 | 0.00 | - | - | 0 | 74.35% |
| NVDA240510P01120000 | 2024-04-04 2:44PM EDT | 2024-05-10 | 243.50 | 270.60 | 275.25 | 0.00 | - | 2 | 0 | 62.27% |
| NVDA240517P01120000 | 2024-04-17 3:12PM EDT | 2024-05-17 | 276.40 | 270.70 | 275.20 | 0.00 | - | 4 | 0 | 54.00% |
| NVDA240621P01120000 | 2024-04-10 2:10PM EDT | 2024-06-21 | 262.15 | 276.80 | 281.05 | 0.00 | - | 3 | 266 | 48.79% |
| NVDA240719P01120000 | 2024-03-20 2:43PM EDT | 2024-07-19 | 256.10 | 280.45 | 284.30 | 0.00 | - | 22 | 26 | 44.64% |
| NVDA240816P01120000 | 2024-03-26 3:31PM EDT | 2024-08-16 | 232.00 | 284.55 | 288.25 | 0.00 | - | 2 | 15 | 42.73% |
| NVDA240920P01120000 | 2024-03-27 11:32AM EDT | 2024-09-20 | 271.45 | 292.05 | 298.00 | 0.00 | - | 2 | 32 | 44.35% |
| NVDA241018P01120000 | 2024-03-27 10:24AM EDT | 2024-10-18 | 272.80 | 295.65 | 299.65 | 0.00 | - | 2 | 16 | 41.78% |
| NVDA241115P01120000 | 2024-04-01 10:09AM EDT | 2024-11-15 | 264.00 | 299.90 | 306.15 | 0.00 | - | 2 | 53 | 42.27% |
| NVDA241220P01120000 | 2024-04-01 2:02PM EDT | 2024-12-20 | 279.00 | 305.75 | 310.50 | 0.00 | - | 2 | 123 | 41.13% |
| NVDA250117P01120000 | 2024-03-22 10:41AM EDT | 2025-01-17 | 275.75 | 306.60 | 314.25 | 0.00 | - | 6 | 379 | 40.55% |
| NVDA250221P01120000 | 2024-04-01 2:50PM EDT | 2025-02-21 | 285.20 | 309.80 | 321.90 | 0.00 | - | 48 | 29 | 41.11% |
| NVDA250321P01120000 | 2024-04-11 2:25PM EDT | 2025-03-21 | 285.30 | 316.10 | 325.25 | 0.00 | - | 2 | 16 | 40.56% |
| NVDA250620P01120000 | 2024-03-28 3:19PM EDT | 2025-06-20 | 302.40 | 326.60 | 335.55 | 0.00 | - | 1 | 39 | 39.16% |
| NVDA251219P01120000 | 2024-03-11 3:14PM EDT | 2025-12-19 | 348.50 | 327.20 | 343.55 | 0.00 | - | 6 | 22 | 34.82% |
| NVDA260116P01120000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 349.85 | 331.50 | 338.55 | 0.00 | - | 6 | 31 | 32.83% |
| NVDA260618P01120000 | 2024-02-05 3:10PM EDT | 2026-06-18 | 447.91 | 337.10 | 342.15 | 0.00 | - | 2 | 9 | 30.28% |
| NVDA261218P01120000 | 2024-04-04 1:44PM EDT | 2026-12-18 | 351.90 | 371.45 | 383.35 | 0.00 | - | 175 | 176 | 35.11% |
© 2024 Yahoo. All rights reserved.