NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1170.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01170000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NVDA240426C01170000 | 2024-04-18 11:38AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240503C01170000 | 2024-04-18 3:31PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240510C01170000 | 2024-04-17 2:37PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240517C01170000 | 2024-04-18 2:02PM EDT | 2024-05-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NVDA240524C01170000 | 2024-04-18 11:23AM EDT | 2024-05-24 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621C01170000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240719C01170000 | 2024-04-18 9:48AM EDT | 2024-07-19 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240816C01170000 | 2024-04-18 3:13PM EDT | 2024-08-16 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240920C01170000 | 2024-04-17 12:56PM EDT | 2024-09-20 | 33.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241018C01170000 | 2024-04-18 3:17PM EDT | 2024-10-18 | 37.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA241115C01170000 | 2024-04-17 10:38AM EDT | 2024-11-15 | 51.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA241220C01170000 | 2024-04-09 10:30AM EDT | 2024-12-20 | 55.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01170000 | 2024-04-16 3:17PM EDT | 2025-01-17 | 71.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA250221C01170000 | 2024-04-17 1:16PM EDT | 2025-02-21 | 72.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01170000 | 2024-04-18 10:37AM EDT | 2025-06-20 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C01170000 | 2024-04-16 11:09AM EDT | 2025-12-19 | 148.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA260116C01170000 | 2024-03-22 11:34AM EDT | 2026-01-16 | 196.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA260618C01170000 | 2024-04-09 3:49PM EDT | 2026-06-18 | 166.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218C01170000 | 2024-04-18 10:13AM EDT | 2026-12-18 | 200.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01170000 | 2024-03-28 1:38PM EDT | 2024-04-19 | 263.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240503P01170000 | 2024-04-02 11:23AM EDT | 2024-05-03 | 278.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240510P01170000 | 2024-04-16 1:21PM EDT | 2024-05-10 | 294.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01170000 | 2024-04-12 10:43AM EDT | 2024-05-17 | 282.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P01170000 | 2024-04-17 10:25AM EDT | 2024-05-24 | 306.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240621P01170000 | 2024-04-18 2:44PM EDT | 2024-06-21 | 327.45 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| NVDA240719P01170000 | 2024-03-21 3:56PM EDT | 2024-07-19 | 284.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816P01170000 | 2024-03-27 1:02PM EDT | 2024-08-16 | 296.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920P01170000 | 2024-03-20 12:03PM EDT | 2024-09-20 | 320.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01170000 | 2024-03-26 10:33AM EDT | 2024-10-18 | 285.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01170000 | 2024-03-11 11:32AM EDT | 2024-11-15 | 346.70 | 322.95 | 329.00 | 0.00 | - | 2 | 10 | 27.84% |
| NVDA241220P01170000 | 2024-02-12 2:16PM EDT | 2024-12-20 | 444.49 | 326.80 | 332.05 | 0.00 | - | 61 | 44 | 28.50% |
| NVDA250117P01170000 | 2024-04-04 3:51PM EDT | 2025-01-17 | 341.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01170000 | 2024-03-22 9:53AM EDT | 2025-02-21 | 322.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01170000 | 2024-03-08 2:17PM EDT | 2025-06-20 | 362.05 | 344.15 | 354.20 | 0.00 | - | 15 | 35 | 31.54% |
| NVDA251219P01170000 | 2024-03-20 2:07PM EDT | 2025-12-19 | 367.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116P01170000 | 2024-04-11 9:30AM EDT | 2026-01-16 | 368.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01170000 | 2024-03-28 10:02AM EDT | 2026-06-18 | 378.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA261218P01170000 | 2024-03-19 10:22AM EDT | 2026-12-18 | 416.36 | 408.15 | 419.30 | 0.00 | - | 2 | 2 | 34.43% |
© 2024 Yahoo. All rights reserved.