NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:840.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00840000 | 2024-04-16 10:05AM EDT | 2024-04-19 | 41.38 | 40.25 | 40.90 | +12.08 | +41.23% | 550 | 4,726 | 54.16% |
| NVDA240426C00840000 | 2024-04-16 9:59AM EDT | 2024-04-26 | 48.95 | 48.75 | 49.20 | +8.95 | +22.38% | 71 | 1,939 | 49.66% |
| NVDA240503C00840000 | 2024-04-16 10:03AM EDT | 2024-05-03 | 54.82 | 56.20 | 56.60 | +7.72 | +16.39% | 18 | 503 | 49.41% |
| NVDA240510C00840000 | 2024-04-16 9:51AM EDT | 2024-05-10 | 56.97 | 61.70 | 62.25 | +1.04 | +1.86% | 775 | 119 | 48.61% |
| NVDA240517C00840000 | 2024-04-16 9:57AM EDT | 2024-05-17 | 65.25 | 66.40 | 68.30 | +7.20 | +12.40% | 21 | 2,425 | 49.21% |
| NVDA240524C00840000 | 2024-04-16 9:39AM EDT | 2024-05-24 | 84.05 | 89.55 | 90.35 | +3.70 | +4.60% | 6 | 121 | 64.52% |
| NVDA240531C00840000 | 2024-04-15 10:14AM EDT | 2024-05-31 | 107.50 | 91.50 | 93.85 | 0.00 | - | 2 | 2 | 61.71% |
| NVDA240621C00840000 | 2024-04-16 9:56AM EDT | 2024-06-21 | 98.57 | 101.70 | 102.25 | +5.62 | +6.05% | 2 | 1,697 | 57.61% |
| NVDA240719C00840000 | 2024-04-16 10:00AM EDT | 2024-07-19 | 112.10 | 112.70 | 113.25 | +7.24 | +6.90% | 80 | 837 | 54.82% |
| NVDA240816C00840000 | 2024-04-15 3:49PM EDT | 2024-08-16 | 116.85 | 123.80 | 124.65 | 0.00 | - | 4 | 289 | 53.96% |
| NVDA240920C00840000 | 2024-04-16 9:57AM EDT | 2024-09-20 | 138.00 | 140.70 | 141.45 | +1.45 | +1.06% | 4 | 796 | 55.26% |
| NVDA241018C00840000 | 2024-04-15 1:23PM EDT | 2024-10-18 | 148.25 | 148.95 | 149.95 | 0.00 | - | 25 | 78 | 54.44% |
| NVDA241115C00840000 | 2024-04-15 3:45PM EDT | 2024-11-15 | 151.70 | 159.20 | 159.85 | 0.00 | - | 27 | 236 | 54.71% |
| NVDA241220C00840000 | 2024-04-15 3:41PM EDT | 2024-12-20 | 164.87 | 171.20 | 172.65 | 0.00 | - | 35 | 1,143 | 55.23% |
| NVDA250117C00840000 | 2024-04-16 9:57AM EDT | 2025-01-17 | 176.08 | 177.65 | 179.70 | +7.08 | +4.19% | 2 | 2,241 | 54.70% |
| NVDA250221C00840000 | 2024-04-12 11:43AM EDT | 2025-02-21 | 202.00 | 188.25 | 189.65 | 0.00 | - | 5 | 66 | 54.91% |
| NVDA250321C00840000 | 2024-04-15 12:33PM EDT | 2025-03-21 | 192.55 | 195.85 | 197.25 | -7.90 | -3.94% | 1 | 425 | 54.99% |
| NVDA250620C00840000 | 2024-04-15 3:50PM EDT | 2025-06-20 | 210.93 | 219.00 | 219.95 | 0.00 | - | 5 | 349 | 55.28% |
| NVDA251219C00840000 | 2024-04-10 2:58PM EDT | 2025-12-19 | 251.38 | 258.10 | 260.15 | 0.00 | - | 10 | 74 | 55.82% |
| NVDA260116C00840000 | 2024-04-15 2:51PM EDT | 2026-01-16 | 257.93 | 262.85 | 264.80 | 0.00 | - | 11 | 351 | 55.70% |
| NVDA260618C00840000 | 2024-04-15 12:20PM EDT | 2026-06-18 | 300.28 | 291.00 | 293.25 | 0.00 | - | 3 | 24 | 56.11% |
| NVDA261218C00840000 | 2024-04-15 9:48AM EDT | 2026-12-18 | 337.45 | 319.60 | 323.60 | 0.00 | - | 1 | 214 | 56.39% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00840000 | 2024-04-16 10:06AM EDT | 2024-04-19 | 4.15 | 4.05 | 4.15 | -4.55 | -52.60% | 2,362 | 11,740 | 43.23% |
| NVDA240426P00840000 | 2024-04-16 10:04AM EDT | 2024-04-26 | 12.19 | 11.40 | 11.55 | -4.90 | -28.67% | 194 | 1,554 | 41.79% |
| NVDA240503P00840000 | 2024-04-16 10:04AM EDT | 2024-05-03 | 18.50 | 18.05 | 18.30 | -5.49 | -22.88% | 69 | 877 | 42.62% |
| NVDA240510P00840000 | 2024-04-16 9:57AM EDT | 2024-05-10 | 24.14 | 22.70 | 22.95 | -4.61 | -16.03% | 11 | 408 | 41.77% |
| NVDA240517P00840000 | 2024-04-16 10:05AM EDT | 2024-05-17 | 26.73 | 27.40 | 27.70 | -5.33 | -15.24% | 104 | 2,028 | 41.90% |
| NVDA240524P00840000 | 2024-04-16 9:47AM EDT | 2024-05-24 | 53.17 | 46.80 | 49.40 | -0.58 | -1.08% | 1 | 230 | 56.89% |
| NVDA240531P00840000 | 2024-04-16 9:55AM EDT | 2024-05-31 | 53.01 | 49.70 | 52.35 | -2.79 | -5.00% | 4 | 23 | 54.86% |
| NVDA240621P00840000 | 2024-04-16 10:04AM EDT | 2024-06-21 | 58.30 | 57.40 | 57.85 | -5.70 | -8.91% | 1 | 2,427 | 50.07% |
| NVDA240719P00840000 | 2024-04-15 3:59PM EDT | 2024-07-19 | 71.30 | 64.95 | 65.60 | 0.00 | - | 123 | 2,161 | 46.72% |
| NVDA240816P00840000 | 2024-04-16 10:04AM EDT | 2024-08-16 | 74.00 | 72.85 | 73.50 | -4.87 | -6.17% | 2 | 757 | 45.13% |
| NVDA240920P00840000 | 2024-04-15 3:31PM EDT | 2024-09-20 | 89.35 | 85.80 | 86.70 | -1.95 | -2.14% | 2 | 672 | 45.81% |
| NVDA241018P00840000 | 2024-04-15 10:07AM EDT | 2024-10-18 | 82.37 | 91.10 | 91.85 | 0.00 | - | 2 | 91 | 44.37% |
| NVDA241115P00840000 | 2024-04-10 1:40PM EDT | 2024-11-15 | 101.88 | 97.90 | 98.75 | 0.00 | - | 2 | 333 | 44.06% |
| NVDA241220P00840000 | 2024-04-16 9:50AM EDT | 2024-12-20 | 110.00 | 106.30 | 107.35 | -1.56 | -1.40% | 1 | 594 | 43.96% |
| NVDA250117P00840000 | 2024-04-16 10:05AM EDT | 2025-01-17 | 110.60 | 109.90 | 110.80 | -2.64 | -2.33% | 1 | 1,390 | 42.87% |
| NVDA250221P00840000 | 2024-04-15 1:41PM EDT | 2025-02-21 | 120.70 | 116.50 | 117.90 | 0.00 | - | 1 | 55 | 42.69% |
| NVDA250321P00840000 | 2024-04-12 9:45AM EDT | 2025-03-21 | 115.75 | 121.60 | 122.55 | 0.00 | - | 3 | 55 | 42.35% |
| NVDA250620P00840000 | 2024-04-08 10:25AM EDT | 2025-06-20 | 135.65 | 135.20 | 136.45 | 0.00 | - | 1 | 292 | 41.46% |
| NVDA251219P00840000 | 2024-04-12 9:45AM EDT | 2025-12-19 | 153.25 | 158.25 | 159.90 | 0.00 | - | 1 | 29 | 40.24% |
| NVDA260116P00840000 | 2024-04-10 10:20AM EDT | 2026-01-16 | 162.69 | 159.45 | 162.75 | 0.00 | - | 3 | 15 | 40.01% |
| NVDA260618P00840000 | 2024-03-27 10:06AM EDT | 2026-06-18 | 179.30 | 175.00 | 177.05 | 0.00 | - | 8 | 15 | 38.91% |
| NVDA261218P00840000 | 2024-04-11 10:00AM EDT | 2026-12-18 | 190.99 | 188.50 | 195.00 | 0.00 | - | 2 | 32 | 38.45% |
© 2024 Yahoo. All rights reserved.