NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00040000 | 2024-02-15 4:38PM EDT | 2024-04-19 | 688.39 | 837.15 | 840.55 | 0.00 | - | 4 | 0 | 7,372.27% |
| NVDA240517C00040000 | 2024-04-16 2:34PM EDT | 2024-05-17 | 835.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240621C00040000 | 2023-05-01 1:34PM EDT | 2024-06-21 | 251.00 | 336.00 | 345.50 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA240719C00040000 | 2024-02-27 3:21PM EDT | 2024-07-19 | 753.34 | 857.95 | 872.40 | 0.00 | - | - | 1 | 0.00% |
| NVDA240816C00040000 | 2024-02-29 11:38AM EDT | 2024-08-16 | 754.71 | 859.35 | 873.65 | 0.00 | - | - | 2 | 0.00% |
| NVDA250117C00040000 | 2024-02-14 4:56PM EDT | 2025-01-17 | 700.51 | 839.00 | 843.00 | 0.00 | - | 1 | 58 | 478.86% |
| NVDA250620C00040000 | 2023-07-18 3:50PM EDT | 2025-06-20 | 440.21 | 395.00 | 404.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260116C00040000 | 2023-11-22 11:05AM EDT | 2026-01-16 | 447.84 | 453.20 | 459.20 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260618C00040000 | 2024-03-18 1:48PM EDT | 2026-06-18 | 850.99 | 800.45 | 813.80 | 0.00 | - | 20 | 24 | 83.45% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00040000 | 2024-03-12 10:47AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 530 | 225.00% |
| NVDA250117P00040000 | 2024-04-18 12:35PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA250221P00040000 | 2024-04-01 10:00AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA250620P00040000 | 2024-03-28 1:49PM EDT | 2025-06-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA251219P00040000 | 2024-03-05 2:06PM EDT | 2025-12-19 | 0.05 | 0.01 | 0.48 | 0.00 | - | 10 | 12 | 89.75% |
| NVDA260116P00040000 | 2024-04-15 2:07PM EDT | 2026-01-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| NVDA260618P00040000 | 2024-04-15 10:14AM EDT | 2026-06-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA261218P00040000 | 2024-04-05 11:41AM EDT | 2026-12-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
© 2024 Yahoo. All rights reserved.