NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00650000 | 2024-04-18 2:52PM EDT | 2024-04-19 | 195.37 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA240426C00650000 | 2024-04-18 3:44PM EDT | 2024-04-26 | 201.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240503C00650000 | 2024-04-18 10:31AM EDT | 2024-05-03 | 200.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510C00650000 | 2024-04-17 12:04PM EDT | 2024-05-10 | 207.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00650000 | 2024-04-18 2:52PM EDT | 2024-05-17 | 198.62 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240621C00650000 | 2024-04-18 10:38AM EDT | 2024-06-21 | 218.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00650000 | 2024-04-18 10:07AM EDT | 2024-07-19 | 218.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00650000 | 2024-04-17 2:45PM EDT | 2024-08-16 | 236.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00650000 | 2024-04-17 11:34AM EDT | 2024-09-20 | 248.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00650000 | 2024-04-17 12:48PM EDT | 2024-10-18 | 244.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00650000 | 2024-04-17 12:57PM EDT | 2024-11-15 | 253.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241220C00650000 | 2024-04-18 3:30PM EDT | 2024-12-20 | 260.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00650000 | 2024-04-18 1:23PM EDT | 2025-01-17 | 262.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250221C00650000 | 2024-04-17 12:04PM EDT | 2025-02-21 | 282.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00650000 | 2024-04-18 11:33AM EDT | 2025-06-20 | 305.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00650000 | 2024-04-17 12:40PM EDT | 2025-12-19 | 332.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00650000 | 2024-04-17 2:52PM EDT | 2026-01-16 | 341.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00650000 | 2024-04-18 10:08AM EDT | 2026-06-18 | 355.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00650000 | 2024-04-18 9:39AM EDT | 2026-12-18 | 365.32 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00650000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| NVDA240426P00650000 | 2024-04-18 3:46PM EDT | 2024-04-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| NVDA240503P00650000 | 2024-04-18 2:53PM EDT | 2024-05-03 | 0.46 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 25.00% |
| NVDA240510P00650000 | 2024-04-18 2:48PM EDT | 2024-05-10 | 0.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| NVDA240517P00650000 | 2024-04-18 3:47PM EDT | 2024-05-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| NVDA240524P00650000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 5.33 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| NVDA240531P00650000 | 2024-04-18 3:29PM EDT | 2024-05-31 | 6.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NVDA240621P00650000 | 2024-04-18 3:51PM EDT | 2024-06-21 | 9.05 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| NVDA240719P00650000 | 2024-04-18 3:20PM EDT | 2024-07-19 | 13.42 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NVDA240816P00650000 | 2024-04-18 3:38PM EDT | 2024-08-16 | 17.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA240920P00650000 | 2024-04-18 12:40PM EDT | 2024-09-20 | 23.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NVDA241018P00650000 | 2024-04-18 1:53PM EDT | 2024-10-18 | 29.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA241115P00650000 | 2024-04-17 12:51PM EDT | 2024-11-15 | 34.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA241220P00650000 | 2024-04-18 2:43PM EDT | 2024-12-20 | 40.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA250117P00650000 | 2024-04-18 2:21PM EDT | 2025-01-17 | 43.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA250221P00650000 | 2024-04-17 10:53AM EDT | 2025-02-21 | 45.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250620P00650000 | 2024-04-18 3:58PM EDT | 2025-06-20 | 62.70 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| NVDA251219P00650000 | 2024-04-17 9:49AM EDT | 2025-12-19 | 75.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116P00650000 | 2024-04-18 12:59PM EDT | 2026-01-16 | 81.60 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 3.13% |
| NVDA260618P00650000 | 2024-04-12 12:18PM EDT | 2026-06-18 | 89.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218P00650000 | 2024-04-18 11:22AM EDT | 2026-12-18 | 106.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.