NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:545.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00545000 | 2024-04-18 3:51PM EDT | 2024-04-19 | 304.15 | 0.00 | 0.00 | 0.00 | - | 7 | 1,288 | 0.00% |
| NVDA240517C00545000 | 2024-04-17 2:44PM EDT | 2024-05-17 | 314.23 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 0.00% |
| NVDA240621C00545000 | 2024-04-18 3:15PM EDT | 2024-06-21 | 308.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1,548 | 0.00% |
| NVDA240719C00545000 | 2024-04-18 3:16PM EDT | 2024-07-19 | 312.00 | 0.00 | 0.00 | 0.00 | - | 6 | 94 | 0.00% |
| NVDA240920C00545000 | 2024-04-08 1:04PM EDT | 2024-09-20 | 349.90 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 0.00% |
| NVDA241220C00545000 | 2024-04-18 12:45PM EDT | 2024-12-20 | 347.10 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
| NVDA250117C00545000 | 2024-04-17 3:29PM EDT | 2025-01-17 | 339.89 | 0.00 | 0.00 | 0.00 | - | 5 | 1,132 | 0.00% |
| NVDA250620C00545000 | 2024-04-16 11:13AM EDT | 2025-06-20 | 392.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,271 | 0.00% |
| NVDA251219C00545000 | 2024-04-02 1:03PM EDT | 2025-12-19 | 443.65 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| NVDA260116C00545000 | 2024-04-05 3:23PM EDT | 2026-01-16 | 425.20 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00545000 | 2024-04-18 12:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 971 | 50.00% |
| NVDA240517P00545000 | 2024-04-18 11:04AM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 60 | 408 | 25.00% |
| NVDA240621P00545000 | 2024-04-18 12:19PM EDT | 2024-06-21 | 1.99 | 0.00 | 0.00 | 0.00 | - | 40 | 435 | 25.00% |
| NVDA240719P00545000 | 2024-04-18 3:15PM EDT | 2024-07-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 12.50% |
| NVDA240920P00545000 | 2024-04-18 1:53PM EDT | 2024-09-20 | 9.07 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 12.50% |
| NVDA241220P00545000 | 2024-04-18 9:47AM EDT | 2024-12-20 | 18.51 | 0.00 | 0.00 | 0.00 | - | 5 | 287 | 12.50% |
| NVDA250117P00545000 | 2024-04-17 11:22AM EDT | 2025-01-17 | 18.49 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 12.50% |
| NVDA250620P00545000 | 2024-04-18 10:37AM EDT | 2025-06-20 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 6.25% |
| NVDA251219P00545000 | 2024-04-11 12:51PM EDT | 2025-12-19 | 42.17 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 6.25% |
| NVDA260116P00545000 | 2024-03-25 11:19AM EDT | 2026-01-16 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
© 2024 Yahoo. All rights reserved.