NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00780000 | 2024-04-18 3:50PM EDT | 2024-04-19 | 68.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240426C00780000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 70.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240503C00780000 | 2024-04-18 2:52PM EDT | 2024-05-03 | 74.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240510C00780000 | 2024-04-18 3:16PM EDT | 2024-05-10 | 79.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240517C00780000 | 2024-04-18 3:43PM EDT | 2024-05-17 | 88.12 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA240524C00780000 | 2024-04-18 1:52PM EDT | 2024-05-24 | 103.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00780000 | 2024-04-18 3:23PM EDT | 2024-06-21 | 114.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240719C00780000 | 2024-04-18 3:24PM EDT | 2024-07-19 | 125.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA240816C00780000 | 2024-04-18 1:05PM EDT | 2024-08-16 | 138.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240920C00780000 | 2024-04-18 2:48PM EDT | 2024-09-20 | 151.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241018C00780000 | 2024-04-16 1:56PM EDT | 2024-10-18 | 179.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00780000 | 2024-04-17 3:59PM EDT | 2024-11-15 | 166.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00780000 | 2024-04-18 11:19AM EDT | 2024-12-20 | 188.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00780000 | 2024-04-18 3:54PM EDT | 2025-01-17 | 188.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00780000 | 2024-04-18 2:19PM EDT | 2025-02-21 | 197.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00780000 | 2024-04-18 11:50AM EDT | 2025-03-21 | 212.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00780000 | 2024-04-18 10:41AM EDT | 2025-06-20 | 230.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00780000 | 2024-04-18 3:38PM EDT | 2025-12-19 | 265.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA260116C00780000 | 2024-04-17 12:51PM EDT | 2026-01-16 | 269.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00780000 | 2024-04-18 12:34PM EDT | 2026-06-18 | 302.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218C00780000 | 2024-04-17 2:52PM EDT | 2026-12-18 | 326.65 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00780000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,110 | 0 | 25.00% |
| NVDA240426P00780000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2,003 | 0 | 12.50% |
| NVDA240503P00780000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 7.05 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| NVDA240510P00780000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 10.66 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| NVDA240517P00780000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 6.25% |
| NVDA240524P00780000 | 2024-04-18 3:36PM EDT | 2024-05-24 | 31.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA240531P00780000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 34.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA240621P00780000 | 2024-04-18 1:32PM EDT | 2024-06-21 | 41.55 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| NVDA240719P00780000 | 2024-04-18 3:43PM EDT | 2024-07-19 | 47.88 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| NVDA240816P00780000 | 2024-04-18 2:56PM EDT | 2024-08-16 | 56.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA240920P00780000 | 2024-04-18 1:30PM EDT | 2024-09-20 | 67.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NVDA241018P00780000 | 2024-04-16 10:35AM EDT | 2024-10-18 | 65.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| NVDA241115P00780000 | 2024-04-15 3:22PM EDT | 2024-11-15 | 75.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA241220P00780000 | 2024-04-18 10:00AM EDT | 2024-12-20 | 90.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250117P00780000 | 2024-04-18 2:33PM EDT | 2025-01-17 | 91.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA250221P00780000 | 2024-04-03 1:28PM EDT | 2025-02-21 | 84.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA250321P00780000 | 2024-04-17 10:08AM EDT | 2025-03-21 | 95.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250620P00780000 | 2024-04-16 10:16AM EDT | 2025-06-20 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA251219P00780000 | 2024-04-12 9:45AM EDT | 2025-12-19 | 124.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NVDA260116P00780000 | 2024-04-17 3:36PM EDT | 2026-01-16 | 140.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NVDA260618P00780000 | 2024-04-04 11:59AM EDT | 2026-06-18 | 144.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA261218P00780000 | 2024-04-18 11:23AM EDT | 2026-12-18 | 165.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.