NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:1400.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01400000 | 2024-04-19 11:46AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,507 | 287.50% |
| NVDA240426C01400000 | 2024-04-19 12:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 133 | 609 | 100.00% |
| NVDA240503C01400000 | 2024-04-18 12:50PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 546 | 79.69% |
| NVDA240510C01400000 | 2024-04-19 9:55AM EDT | 2024-05-10 | 0.08 | 0.03 | 0.07 | 0.00 | - | 5 | 172 | 71.88% |
| NVDA240517C01400000 | 2024-04-19 12:35PM EDT | 2024-05-17 | 0.10 | 0.11 | 0.13 | -0.06 | -37.50% | 26 | 1,222 | 67.68% |
| NVDA240524C01400000 | 2024-04-19 12:32PM EDT | 2024-05-24 | 0.62 | 0.58 | 0.72 | -0.35 | -36.08% | 86 | 284 | 72.61% |
| NVDA240531C01400000 | 2024-04-19 12:20PM EDT | 2024-05-31 | 0.83 | 0.77 | 0.93 | -0.70 | -45.75% | 1 | 13 | 68.68% |
| NVDA240621C01400000 | 2024-04-19 12:32PM EDT | 2024-06-21 | 1.64 | 1.66 | 1.73 | -0.76 | -31.67% | 237 | 1,896 | 61.84% |
| NVDA240719C01400000 | 2024-04-19 12:05PM EDT | 2024-07-19 | 2.99 | 3.05 | 3.20 | -1.46 | -32.81% | 321 | 1,156 | 56.73% |
| NVDA240816C01400000 | 2024-04-19 12:16PM EDT | 2024-08-16 | 5.20 | 5.20 | 5.40 | -2.05 | -28.28% | 51 | 882 | 54.53% |
| NVDA240920C01400000 | 2024-04-19 12:24PM EDT | 2024-09-20 | 9.55 | 9.95 | 10.10 | -3.65 | -27.65% | 19 | 2,314 | 54.62% |
| NVDA241018C01400000 | 2024-04-18 2:40PM EDT | 2024-10-18 | 16.53 | 12.75 | 13.05 | 0.00 | - | 3 | 319 | 53.24% |
| NVDA241115C01400000 | 2024-04-19 12:05PM EDT | 2024-11-15 | 16.40 | 16.45 | 16.85 | -4.77 | -22.53% | 334 | 788 | 52.77% |
| NVDA241220C01400000 | 2024-04-19 11:12AM EDT | 2024-12-20 | 24.25 | 21.85 | 22.50 | -4.35 | -15.21% | 9 | 1,155 | 52.72% |
| NVDA250117C01400000 | 2024-04-19 12:13PM EDT | 2025-01-17 | 25.05 | 25.25 | 25.80 | -6.85 | -21.47% | 117 | 1,435 | 51.96% |
| NVDA250221C01400000 | 2024-04-19 10:58AM EDT | 2025-02-21 | 32.74 | 30.95 | 31.80 | -6.36 | -16.27% | 5 | 91 | 52.02% |
| NVDA250321C01400000 | 2024-04-19 12:29PM EDT | 2025-03-21 | 34.88 | 35.25 | 36.15 | -8.79 | -20.13% | 5 | 70 | 51.86% |
| NVDA250620C01400000 | 2024-04-19 11:24AM EDT | 2025-06-20 | 52.40 | 49.60 | 50.40 | -8.25 | -13.60% | 45 | 679 | 51.54% |
| NVDA251219C01400000 | 2024-04-19 9:32AM EDT | 2025-12-19 | 88.00 | 79.35 | 80.55 | -4.42 | -4.78% | 6 | 208 | 51.71% |
| NVDA260116C01400000 | 2024-04-19 12:15PM EDT | 2026-01-16 | 83.00 | 82.35 | 83.90 | -16.25 | -16.37% | 10 | 604 | 51.40% |
| NVDA260618C01400000 | 2024-04-19 10:39AM EDT | 2026-06-18 | 109.90 | 106.35 | 107.60 | -10.23 | -8.52% | 10 | 62 | 51.60% |
| NVDA261218C01400000 | 2024-04-19 12:30PM EDT | 2026-12-18 | 133.39 | 131.90 | 134.40 | -17.23 | -11.44% | 32 | 409 | 51.67% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01400000 | 2024-04-18 9:36AM EDT | 2024-04-19 | 558.80 | 590.95 | 595.25 | 0.00 | - | 2 | 0 | 524.02% |
| NVDA240426P01400000 | 2024-03-28 1:46PM EDT | 2024-04-26 | 493.94 | 590.85 | 595.00 | 0.00 | - | 2 | 0 | 183.18% |
| NVDA240503P01400000 | 2024-03-28 1:45PM EDT | 2024-05-03 | 494.19 | 590.20 | 595.15 | 0.00 | - | 6 | 0 | 131.46% |
| NVDA240517P01400000 | 2024-04-18 12:06PM EDT | 2024-05-17 | 542.38 | 590.35 | 595.30 | 0.00 | - | 2 | 0 | 95.61% |
| NVDA240621P01400000 | 2024-04-18 12:51PM EDT | 2024-06-21 | 548.12 | 590.20 | 594.90 | 0.00 | - | 56 | 0 | 63.14% |
| NVDA240719P01400000 | 2024-04-16 12:58PM EDT | 2024-07-19 | 527.10 | 589.80 | 594.65 | 0.00 | - | 4 | 0 | 51.31% |
| NVDA240816P01400000 | 2024-04-05 11:46AM EDT | 2024-08-16 | 520.95 | 590.30 | 595.25 | 0.00 | - | 2 | 0 | 53.27% |
| NVDA240920P01400000 | 2024-04-17 11:28AM EDT | 2024-09-20 | 535.97 | 590.30 | 595.00 | 0.00 | - | 64 | 37 | 46.43% |
| NVDA241018P01400000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 542.78 | 590.35 | 595.10 | 0.00 | - | 2 | 4 | 42.92% |
| NVDA241115P01400000 | 2024-04-10 11:00AM EDT | 2024-11-15 | 539.41 | 590.60 | 595.40 | 0.00 | - | 1 | 33 | 40.45% |
| NVDA241220P01400000 | 2024-04-02 9:57AM EDT | 2024-12-20 | 528.18 | 591.80 | 596.60 | 0.00 | - | 8 | 62 | 39.08% |
| NVDA250117P01400000 | 2024-04-11 2:11PM EDT | 2025-01-17 | 511.95 | 590.80 | 598.10 | 0.00 | - | 1 | 22 | 38.71% |
| NVDA250221P01400000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 558.32 | 587.85 | 604.65 | 0.00 | - | 1 | 5 | 41.88% |
| NVDA250321P01400000 | 2024-04-18 3:10PM EDT | 2025-03-21 | 560.83 | 589.45 | 605.00 | 0.00 | - | 1 | 3 | 40.35% |
| NVDA250620P01400000 | 2024-04-16 11:41AM EDT | 2025-06-20 | 546.71 | 592.00 | 610.00 | 0.00 | - | 4 | 4 | 38.62% |
| NVDA260116P01400000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 571.21 | 604.30 | 619.55 | 0.00 | - | 1 | 6 | 35.41% |
| NVDA260618P01400000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 589.68 | 609.00 | 626.00 | 0.00 | - | 2 | 21 | 33.84% |
| NVDA261218P01400000 | 2024-04-12 12:38PM EDT | 2026-12-18 | 571.04 | 614.00 | 634.00 | 0.00 | - | 1 | 22 | 32.61% |
© 2024 Yahoo. All rights reserved.