NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:620.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00620000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 228.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240426C00620000 | 2024-04-18 10:18AM EDT | 2024-04-26 | 229.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240503C00620000 | 2024-04-12 12:45PM EDT | 2024-05-03 | 267.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240510C00620000 | 2024-04-17 10:53AM EDT | 2024-05-10 | 240.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517C00620000 | 2024-04-18 10:56AM EDT | 2024-05-17 | 239.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240524C00620000 | 2024-04-09 11:08AM EDT | 2024-05-24 | 231.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00620000 | 2024-04-17 12:10PM EDT | 2024-06-21 | 245.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00620000 | 2024-04-18 10:56AM EDT | 2024-07-19 | 253.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240816C00620000 | 2024-04-17 9:33AM EDT | 2024-08-16 | 288.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00620000 | 2024-04-17 1:26PM EDT | 2024-09-20 | 263.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018C00620000 | 2024-04-17 3:28PM EDT | 2024-10-18 | 263.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00620000 | 2024-04-16 9:39AM EDT | 2024-11-15 | 292.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00620000 | 2024-04-17 10:16AM EDT | 2024-12-20 | 295.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00620000 | 2024-04-16 12:53PM EDT | 2025-01-17 | 312.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00620000 | 2024-04-18 11:08AM EDT | 2025-02-21 | 300.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00620000 | 2024-04-12 12:44PM EDT | 2025-03-21 | 334.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDA250620C00620000 | 2024-04-03 9:49AM EDT | 2025-06-20 | 354.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00620000 | 2024-04-15 2:04PM EDT | 2025-12-19 | 365.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00620000 | 2024-04-18 11:17AM EDT | 2026-01-16 | 361.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00620000 | 2024-04-10 9:30AM EDT | 2026-06-18 | 371.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00620000 | 2024-04-15 2:47PM EDT | 2026-12-18 | 417.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00620000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| NVDA240426P00620000 | 2024-04-18 3:27PM EDT | 2024-04-26 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240503P00620000 | 2024-04-18 3:20PM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240510P00620000 | 2024-04-18 2:05PM EDT | 2024-05-10 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240517P00620000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| NVDA240524P00620000 | 2024-04-17 1:38PM EDT | 2024-05-24 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240531P00620000 | 2024-04-18 3:57PM EDT | 2024-05-31 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA240621P00620000 | 2024-04-18 2:32PM EDT | 2024-06-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NVDA240719P00620000 | 2024-04-18 11:29AM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240816P00620000 | 2024-04-16 11:29AM EDT | 2024-08-16 | 10.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240920P00620000 | 2024-04-18 3:33PM EDT | 2024-09-20 | 19.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| NVDA241018P00620000 | 2024-04-18 3:27PM EDT | 2024-10-18 | 22.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NVDA241115P00620000 | 2024-04-18 9:39AM EDT | 2024-11-15 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220P00620000 | 2024-04-18 1:25PM EDT | 2024-12-20 | 32.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA250117P00620000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 35.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NVDA250221P00620000 | 2024-04-18 11:44AM EDT | 2025-02-21 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321P00620000 | 2024-04-18 1:41PM EDT | 2025-03-21 | 42.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA250620P00620000 | 2024-04-18 2:07PM EDT | 2025-06-20 | 53.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA251219P00620000 | 2024-04-17 10:11AM EDT | 2025-12-19 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116P00620000 | 2024-04-12 2:47PM EDT | 2026-01-16 | 68.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260618P00620000 | 2024-04-09 11:30AM EDT | 2026-06-18 | 87.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA261218P00620000 | 2024-04-11 3:16PM EDT | 2026-12-18 | 88.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.