NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00130000 | 2024-04-09 12:55PM EDT | 2024-06-21 | 631.05 | 630.65 | 636.30 | -84.97 | -11.87% | 1 | 581 | 198.68% |
| NVDA240920C00130000 | 2023-10-24 11:23AM EDT | 2024-09-20 | 308.90 | 361.55 | 366.20 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA241220C00130000 | 2024-04-05 11:34AM EDT | 2024-12-20 | 751.54 | 631.80 | 643.75 | 0.00 | - | 12 | 26 | 128.36% |
| NVDA250117C00130000 | 2024-04-18 11:45AM EDT | 2025-01-17 | 735.00 | 631.05 | 641.05 | 0.00 | - | 1 | 882 | 113.46% |
| NVDA250620C00130000 | 2024-04-05 3:47PM EDT | 2025-06-20 | 757.41 | 635.05 | 649.15 | 0.00 | - | 3 | 37 | 110.18% |
| NVDA260116C00130000 | 2024-04-02 10:03AM EDT | 2026-01-16 | 769.60 | 638.00 | 654.75 | 0.00 | - | 1 | 23 | 98.77% |
| NVDA260618C00130000 | 2024-02-28 12:32PM EDT | 2026-06-18 | 669.63 | 784.30 | 794.85 | 0.00 | - | 10 | 28 | 0.00% |
| NVDA261218C00130000 | 2024-04-04 3:52PM EDT | 2026-12-18 | 754.52 | 647.75 | 656.00 | 0.00 | - | 1 | 14 | 87.74% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00130000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 2,918 | 134.38% |
| NVDA240920P00130000 | 2024-04-04 12:59PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 1 | 1,711 | 93.55% |
| NVDA241115P00130000 | 2024-03-20 3:33PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.26 | 0.00 | - | - | 2 | 82.23% |
| NVDA241220P00130000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 225 | 77.15% |
| NVDA250117P00130000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 0.12 | 0.07 | 0.16 | -0.04 | -25.00% | 564 | 19,058 | 71.29% |
| NVDA250620P00130000 | 2024-04-12 11:33AM EDT | 2025-06-20 | 0.34 | 0.20 | 0.56 | 0.00 | - | 1 | 82 | 64.53% |
| NVDA251219P00130000 | 2024-04-16 10:34AM EDT | 2025-12-19 | 1.03 | 0.72 | 1.20 | 0.00 | - | 10 | 71 | 60.60% |
| NVDA260116P00130000 | 2024-04-18 2:52PM EDT | 2026-01-16 | 1.05 | 1.05 | 1.62 | 0.00 | - | 4 | 2,348 | 62.04% |
| NVDA260618P00130000 | 2024-03-22 9:46AM EDT | 2026-06-18 | 1.25 | 1.25 | 1.71 | 0.00 | - | 3 | 10 | 56.57% |
| NVDA261218P00130000 | 2024-04-17 9:33AM EDT | 2026-12-18 | 1.77 | 1.66 | 2.93 | 0.00 | - | 1 | 18 | 54.55% |
© 2024 Yahoo. All rights reserved.