NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01200000 | 2024-04-17 3:40PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 461 | 16,800 | 142.19% |
| NVDA240426C01200000 | 2024-04-17 3:37PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 510 | 1,739 | 77.54% |
| NVDA240503C01200000 | 2024-04-17 3:36PM EDT | 2024-05-03 | 0.19 | 0.15 | 0.21 | +0.03 | +18.75% | 100 | 788 | 64.65% |
| NVDA240510C01200000 | 2024-04-17 3:34PM EDT | 2024-05-10 | 0.38 | 0.31 | 0.38 | -0.03 | -7.32% | 20 | 246 | 58.01% |
| NVDA240517C01200000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 0.67 | 0.63 | 0.67 | -0.14 | -17.28% | 438 | 6,481 | 54.98% |
| NVDA240524C01200000 | 2024-04-17 3:48PM EDT | 2024-05-24 | 4.40 | 4.10 | 4.40 | -1.45 | -24.79% | 92 | 193 | 67.18% |
| NVDA240531C01200000 | 2024-04-17 3:17PM EDT | 2024-05-31 | 5.20 | 4.85 | 5.20 | -1.85 | -26.24% | 89 | 57 | 63.74% |
| NVDA240621C01200000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 8.30 | 8.10 | 8.35 | -2.55 | -23.50% | 498 | 6,244 | 58.51% |
| NVDA240719C01200000 | 2024-04-17 3:38PM EDT | 2024-07-19 | 12.95 | 12.45 | 12.85 | -3.30 | -20.31% | 121 | 5,219 | 54.52% |
| NVDA240816C01200000 | 2024-04-17 3:57PM EDT | 2024-08-16 | 18.45 | 17.65 | 18.30 | -4.99 | -21.29% | 75 | 2,328 | 52.78% |
| NVDA240920C01200000 | 2024-04-17 3:41PM EDT | 2024-09-20 | 28.00 | 27.75 | 28.50 | -8.00 | -22.22% | 188 | 1,495 | 53.60% |
| NVDA241018C01200000 | 2024-04-17 3:59PM EDT | 2024-10-18 | 34.00 | 33.25 | 34.15 | -7.73 | -18.52% | 36 | 410 | 52.59% |
| NVDA241115C01200000 | 2024-04-17 3:34PM EDT | 2024-11-15 | 40.85 | 40.10 | 41.00 | -9.54 | -18.93% | 6 | 363 | 52.49% |
| NVDA241220C01200000 | 2024-04-17 3:39PM EDT | 2024-12-20 | 50.00 | 49.20 | 50.25 | -7.00 | -12.28% | 36 | 2,777 | 52.73% |
| NVDA250117C01200000 | 2024-04-17 3:58PM EDT | 2025-01-17 | 55.67 | 54.20 | 55.25 | -10.23 | -15.52% | 850 | 2,127 | 52.01% |
| NVDA250221C01200000 | 2024-04-17 3:07PM EDT | 2025-02-21 | 63.94 | 62.75 | 64.30 | -8.56 | -11.81% | 5 | 121 | 52.26% |
| NVDA250321C01200000 | 2024-04-17 12:23PM EDT | 2025-03-21 | 74.10 | 69.10 | 70.40 | -6.11 | -7.62% | 13 | 410 | 52.21% |
| NVDA250620C01200000 | 2024-04-17 2:57PM EDT | 2025-06-20 | 92.30 | 88.65 | 90.10 | -10.25 | -10.00% | 32 | 1,118 | 52.20% |
| NVDA251219C01200000 | 2024-04-17 3:51PM EDT | 2025-12-19 | 128.45 | 125.45 | 127.05 | -15.05 | -10.49% | 78 | 2,065 | 52.54% |
| NVDA260116C01200000 | 2024-04-17 3:51PM EDT | 2026-01-16 | 132.00 | 130.00 | 131.30 | -15.20 | -10.33% | 6 | 505 | 52.38% |
| NVDA260618C01200000 | 2024-04-17 2:37PM EDT | 2026-06-18 | 162.00 | 156.85 | 158.65 | -24.67 | -13.22% | 2 | 212 | 52.58% |
| NVDA261218C01200000 | 2024-04-17 3:46PM EDT | 2026-12-18 | 191.45 | 185.95 | 190.10 | -16.71 | -8.03% | 10 | 1,017 | 52.92% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01200000 | 2024-04-11 9:37AM EDT | 2024-04-19 | 318.30 | 356.65 | 361.60 | 0.00 | - | 1 | 0 | 250.71% |
| NVDA240426P01200000 | 2024-04-16 9:54AM EDT | 2024-04-26 | 330.39 | 356.80 | 361.60 | 0.00 | - | 6 | 0 | 118.21% |
| NVDA240503P01200000 | 2024-04-12 1:04PM EDT | 2024-05-03 | 313.42 | 356.65 | 361.60 | 0.00 | - | 2 | 0 | 88.67% |
| NVDA240517P01200000 | 2024-04-16 1:16PM EDT | 2024-05-17 | 322.62 | 356.75 | 361.70 | 0.00 | - | 208 | 0 | 65.32% |
| NVDA240621P01200000 | 2024-04-17 3:40PM EDT | 2024-06-21 | 360.58 | 358.50 | 363.45 | +34.16 | +10.47% | 556 | 419 | 49.63% |
| NVDA240719P01200000 | 2024-04-17 9:53AM EDT | 2024-07-19 | 336.45 | 360.20 | 367.90 | +15.25 | +4.75% | 2 | 15 | 49.00% |
| NVDA240816P01200000 | 2024-04-02 9:30AM EDT | 2024-08-16 | 331.10 | 362.65 | 367.40 | 0.00 | - | 1 | 16 | 42.34% |
| NVDA240920P01200000 | 2024-04-01 12:25PM EDT | 2024-09-20 | 328.40 | 367.85 | 375.20 | 0.00 | - | 1 | 36 | 44.60% |
| NVDA241018P01200000 | 2024-04-11 11:52AM EDT | 2024-10-18 | 335.52 | 370.40 | 377.50 | 0.00 | - | 1 | 4 | 42.75% |
| NVDA241115P01200000 | 2024-03-20 3:49PM EDT | 2024-11-15 | 341.64 | 373.55 | 378.15 | 0.00 | - | 1 | 26 | 40.26% |
| NVDA241220P01200000 | 2024-04-12 11:52AM EDT | 2024-12-20 | 341.79 | 377.80 | 385.95 | 0.00 | - | 1 | 168 | 41.68% |
| NVDA250117P01200000 | 2024-04-11 11:43AM EDT | 2025-01-17 | 348.00 | 377.50 | 388.75 | 0.00 | - | 5 | 163 | 40.88% |
| NVDA250221P01200000 | 2024-04-11 1:38PM EDT | 2025-02-21 | 346.80 | 380.60 | 393.10 | 0.00 | - | 102 | 101 | 40.45% |
| NVDA250620P01200000 | 2024-04-17 1:12PM EDT | 2025-06-20 | 390.58 | 391.55 | 406.00 | +5.63 | +1.46% | 20 | 27 | 38.93% |
| NVDA251219P01200000 | 2024-04-17 12:25PM EDT | 2025-12-19 | 408.99 | 408.00 | 423.50 | +19.31 | +4.96% | 23 | 73 | 37.36% |
| NVDA260116P01200000 | 2024-04-09 1:42PM EDT | 2026-01-16 | 410.76 | 409.15 | 421.70 | 0.00 | - | 1 | 129 | 36.07% |
| NVDA260618P01200000 | 2024-04-11 10:42AM EDT | 2026-06-18 | 402.15 | 420.50 | 434.00 | 0.00 | - | 1 | 16 | 35.19% |
| NVDA261218P01200000 | 2024-04-12 11:34AM EDT | 2026-12-18 | 411.75 | 430.00 | 447.95 | 0.00 | - | 100 | 115 | 34.47% |
© 2024 Yahoo. All rights reserved.