NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00200000 | 2024-04-12 9:43AM EDT | 2024-04-19 | 690.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240517C00200000 | 2024-04-10 9:37AM EDT | 2024-05-17 | 652.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00200000 | 2024-04-15 3:56PM EDT | 2024-06-21 | 662.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00200000 | 2024-04-09 9:41AM EDT | 2024-07-19 | 671.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00200000 | 2024-04-11 11:53AM EDT | 2024-08-16 | 691.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00200000 | 2024-03-27 10:01AM EDT | 2024-09-20 | 703.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00200000 | 2024-04-11 11:46AM EDT | 2024-10-18 | 692.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00200000 | 2024-02-09 10:45AM EDT | 2024-11-15 | 513.38 | 678.60 | 690.25 | 0.00 | - | 1 | 1 | 157.60% |
| NVDA241220C00200000 | 2024-04-15 3:56PM EDT | 2024-12-20 | 668.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00200000 | 2024-04-12 10:55AM EDT | 2025-01-17 | 695.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00200000 | 2024-04-05 11:34AM EDT | 2025-02-21 | 686.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250620C00200000 | 2024-04-03 10:25AM EDT | 2025-06-20 | 716.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00200000 | 2024-03-20 10:45AM EDT | 2025-12-19 | 710.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00200000 | 2024-03-26 1:51PM EDT | 2026-01-16 | 770.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00200000 | 2024-03-21 10:18AM EDT | 2026-06-18 | 737.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00200000 | 2024-04-11 1:51PM EDT | 2026-12-18 | 729.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00200000 | 2024-04-03 12:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240517P00200000 | 2024-04-15 1:40PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00200000 | 2024-04-12 3:52PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| NVDA240719P00200000 | 2024-04-10 9:30AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240816P00200000 | 2024-04-11 3:16PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| NVDA240920P00200000 | 2024-04-12 10:53AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| NVDA241018P00200000 | 2024-04-15 1:05PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA241115P00200000 | 2024-04-15 1:35PM EDT | 2024-11-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241220P00200000 | 2024-04-15 3:56PM EDT | 2024-12-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA250117P00200000 | 2024-04-15 3:48PM EDT | 2025-01-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NVDA250221P00200000 | 2024-04-12 3:58PM EDT | 2025-02-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA250620P00200000 | 2024-04-09 3:44PM EDT | 2025-06-20 | 1.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA251219P00200000 | 2024-04-11 2:43PM EDT | 2025-12-19 | 2.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA260116P00200000 | 2024-04-11 2:43PM EDT | 2026-01-16 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA260618P00200000 | 2024-04-10 10:59AM EDT | 2026-06-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA261218P00200000 | 2024-04-15 3:19PM EDT | 2026-12-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.