NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00750000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 96.70 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| NVDA240426C00750000 | 2024-04-18 3:25PM EDT | 2024-04-26 | 98.81 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.00% |
| NVDA240503C00750000 | 2024-04-18 3:04PM EDT | 2024-05-03 | 102.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA240510C00750000 | 2024-04-18 12:42PM EDT | 2024-05-10 | 113.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240517C00750000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 107.00 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| NVDA240524C00750000 | 2024-04-18 2:11PM EDT | 2024-05-24 | 121.85 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| NVDA240531C00750000 | 2024-04-18 11:47AM EDT | 2024-05-31 | 136.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621C00750000 | 2024-04-18 3:27PM EDT | 2024-06-21 | 134.65 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| NVDA240816C00750000 | 2024-04-18 3:34PM EDT | 2024-08-16 | 155.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240920C00750000 | 2024-04-18 2:13PM EDT | 2024-09-20 | 167.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA241018C00750000 | 2024-04-17 3:55PM EDT | 2024-10-18 | 176.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00750000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 191.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00750000 | 2024-04-18 9:39AM EDT | 2024-12-20 | 185.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00750000 | 2024-04-18 1:06PM EDT | 2025-01-17 | 205.97 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| NVDA250221C00750000 | 2024-04-18 3:36PM EDT | 2025-02-21 | 215.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250321C00750000 | 2024-04-18 9:35AM EDT | 2025-03-21 | 217.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00750000 | 2024-04-18 1:21PM EDT | 2025-06-20 | 239.10 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| NVDA251219C00750000 | 2024-04-18 3:03PM EDT | 2025-12-19 | 278.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA260116C00750000 | 2024-04-18 9:43AM EDT | 2026-01-16 | 274.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00750000 | 2024-04-10 9:43AM EDT | 2026-06-18 | 319.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00750000 | 2024-04-18 12:49PM EDT | 2026-12-18 | 340.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00750000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,337 | 0 | 50.00% |
| NVDA240426P00750000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2,177 | 0 | 12.50% |
| NVDA240503P00750000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1,238 | 0 | 12.50% |
| NVDA240510P00750000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 5.70 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| NVDA240517P00750000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2,248 | 0 | 6.25% |
| NVDA240524P00750000 | 2024-04-18 3:53PM EDT | 2024-05-24 | 22.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| NVDA240531P00750000 | 2024-04-18 3:32PM EDT | 2024-05-31 | 24.65 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| NVDA240621P00750000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 30.15 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 6.25% |
| NVDA240816P00750000 | 2024-04-18 3:26PM EDT | 2024-08-16 | 44.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| NVDA240920P00750000 | 2024-04-18 3:28PM EDT | 2024-09-20 | 55.75 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| NVDA241018P00750000 | 2024-04-18 3:12PM EDT | 2024-10-18 | 60.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| NVDA241115P00750000 | 2024-04-18 10:35AM EDT | 2024-11-15 | 65.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA241220P00750000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 74.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA250117P00750000 | 2024-04-18 3:50PM EDT | 2025-01-17 | 77.84 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| NVDA250221P00750000 | 2024-04-15 1:52PM EDT | 2025-02-21 | 79.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| NVDA250321P00750000 | 2024-04-18 3:50PM EDT | 2025-03-21 | 88.24 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NVDA250620P00750000 | 2024-04-15 10:43AM EDT | 2025-06-20 | 90.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA251219P00750000 | 2024-04-18 10:52AM EDT | 2025-12-19 | 120.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NVDA260116P00750000 | 2024-04-18 9:35AM EDT | 2026-01-16 | 125.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260618P00750000 | 2024-04-15 9:30AM EDT | 2026-06-18 | 128.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA261218P00750000 | 2024-04-18 12:49PM EDT | 2026-12-18 | 153.14 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.