NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1230.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01230000 | 2024-04-18 12:55PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 9,398 | 50.00% |
| NVDA240426C01230000 | 2024-04-18 11:52AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 732 | 50.00% |
| NVDA240503C01230000 | 2024-04-17 10:53AM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 163 | 25.00% |
| NVDA240510C01230000 | 2024-04-18 9:39AM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| NVDA240517C01230000 | 2024-04-18 9:43AM EDT | 2024-05-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 25.00% |
| NVDA240524C01230000 | 2024-04-16 9:51AM EDT | 2024-05-24 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| NVDA240621C01230000 | 2024-04-18 3:06PM EDT | 2024-06-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 28 | 289 | 12.50% |
| NVDA240719C01230000 | 2024-04-18 9:34AM EDT | 2024-07-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 12.50% |
| NVDA240816C01230000 | 2024-04-18 3:13PM EDT | 2024-08-16 | 15.30 | 0.00 | 0.00 | 0.00 | - | 16 | 226 | 12.50% |
| NVDA240920C01230000 | 2024-04-18 10:01AM EDT | 2024-09-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 12.50% |
| NVDA241115C01230000 | 2024-04-12 3:28PM EDT | 2024-11-15 | 47.35 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 12.50% |
| NVDA241220C01230000 | 2024-04-16 10:04AM EDT | 2024-12-20 | 55.35 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| NVDA250117C01230000 | 2024-04-17 3:39PM EDT | 2025-01-17 | 50.65 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 6.25% |
| NVDA250221C01230000 | 2024-04-17 10:17AM EDT | 2025-02-21 | 65.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| NVDA250620C01230000 | 2024-04-15 3:34PM EDT | 2025-06-20 | 91.45 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 6.25% |
| NVDA251219C01230000 | 2024-04-18 2:30PM EDT | 2025-12-19 | 123.05 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| NVDA260116C01230000 | 2024-03-27 3:11PM EDT | 2026-01-16 | 156.20 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 6.25% |
| NVDA260618C01230000 | 2024-04-12 1:13PM EDT | 2026-06-18 | 177.35 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 6.25% |
| NVDA261218C01230000 | 2024-04-17 9:38AM EDT | 2026-12-18 | 205.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,713 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01230000 | 2024-03-25 10:21AM EDT | 2024-04-19 | 265.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NVDA240503P01230000 | 2024-03-28 9:40AM EDT | 2024-05-03 | 329.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240517P01230000 | 2024-04-11 3:56PM EDT | 2024-05-17 | 322.82 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240621P01230000 | 2024-04-17 12:48PM EDT | 2024-06-21 | 385.07 | 0.00 | 0.00 | 0.00 | - | 115 | 418 | 0.00% |
| NVDA240719P01230000 | 2024-04-09 3:29PM EDT | 2024-07-19 | 383.60 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| NVDA240816P01230000 | 2024-03-20 2:14PM EDT | 2024-08-16 | 357.45 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| NVDA240920P01230000 | 2024-03-26 11:57AM EDT | 2024-09-20 | 327.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA241115P01230000 | 2024-03-08 11:32AM EDT | 2024-11-15 | 341.10 | 367.60 | 379.90 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241220P01230000 | 2024-03-20 2:35PM EDT | 2024-12-20 | 378.85 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| NVDA250117P01230000 | 2024-03-11 9:46AM EDT | 2025-01-17 | 397.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA250620P01230000 | 2024-03-20 12:16PM EDT | 2025-06-20 | 401.55 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| NVDA251219P01230000 | 2024-02-14 12:31PM EDT | 2025-12-19 | 518.55 | 423.35 | 440.00 | 0.00 | - | 14 | 48 | 36.25% |
| NVDA260116P01230000 | 2024-02-14 12:18PM EDT | 2026-01-16 | 521.20 | 424.80 | 442.00 | 0.00 | - | 42 | 95 | 35.97% |
| NVDA260618P01230000 | 2024-03-19 10:00AM EDT | 2026-06-18 | 448.54 | 439.00 | 452.40 | 0.00 | - | 8 | 24 | 34.70% |
| NVDA261218P01230000 | 2024-03-14 10:35AM EDT | 2026-12-18 | 449.78 | 432.05 | 448.80 | 0.00 | - | 5 | 12 | 30.54% |
© 2024 Yahoo. All rights reserved.