NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:900.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00900000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 50,171 | 25,903 | 25.00% |
| NVDA240426C00900000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 5.63 | 0.00 | 0.00 | 0.00 | - | 14,697 | 9,513 | 6.25% |
| NVDA240503C00900000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 12.44 | 0.00 | 0.00 | 0.00 | - | 1,418 | 2,544 | 6.25% |
| NVDA240510C00900000 | 2024-04-18 3:52PM EDT | 2024-05-10 | 18.26 | 0.00 | 0.00 | 0.00 | - | 564 | 1,231 | 6.25% |
| NVDA240517C00900000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 22.76 | 0.00 | 0.00 | 0.00 | - | 5,318 | 12,791 | 3.13% |
| NVDA240524C00900000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 45.55 | 0.00 | 0.00 | 0.00 | - | 368 | 1,674 | 3.13% |
| NVDA240531C00900000 | 2024-04-18 3:43PM EDT | 2024-05-31 | 50.55 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 3.13% |
| NVDA240621C00900000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 57.59 | 0.00 | 0.00 | 0.00 | - | 751 | 17,045 | 3.13% |
| NVDA240719C00900000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 68.30 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 3.13% |
| NVDA240816C00900000 | 2024-04-18 3:40PM EDT | 2024-08-16 | 79.70 | 0.00 | 0.00 | 0.00 | - | 62 | 1,510 | 1.56% |
| NVDA240920C00900000 | 2024-04-18 3:54PM EDT | 2024-09-20 | 96.10 | 0.00 | 0.00 | 0.00 | - | 158 | 3,213 | 1.56% |
| NVDA241018C00900000 | 2024-04-18 1:53PM EDT | 2024-10-18 | 103.88 | 0.00 | 0.00 | 0.00 | - | 19 | 947 | 1.56% |
| NVDA241115C00900000 | 2024-04-18 1:04PM EDT | 2024-11-15 | 116.32 | 0.00 | 0.00 | 0.00 | - | 96 | 869 | 1.56% |
| NVDA241220C00900000 | 2024-04-18 3:49PM EDT | 2024-12-20 | 128.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| NVDA250117C00900000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 136.00 | 0.00 | 0.00 | 0.00 | - | 535 | 3,420 | 1.56% |
| NVDA250221C00900000 | 2024-04-18 2:38PM EDT | 2025-02-21 | 144.12 | 0.00 | 0.00 | 0.00 | - | 8 | 326 | 1.56% |
| NVDA250321C00900000 | 2024-04-18 3:58PM EDT | 2025-03-21 | 152.30 | 0.00 | 0.00 | 0.00 | - | 36 | 723 | 1.56% |
| NVDA250620C00900000 | 2024-04-18 3:37PM EDT | 2025-06-20 | 176.45 | 0.00 | 0.00 | 0.00 | - | 23 | 1,082 | 1.56% |
| NVDA251219C00900000 | 2024-04-18 2:21PM EDT | 2025-12-19 | 213.98 | 0.00 | 0.00 | 0.00 | - | 3 | 667 | 0.78% |
| NVDA260116C00900000 | 2024-04-18 1:50PM EDT | 2026-01-16 | 219.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,699 | 0.78% |
| NVDA260618C00900000 | 2024-04-18 12:34PM EDT | 2026-06-18 | 253.94 | 0.00 | 0.00 | 0.00 | - | 2 | 1,117 | 0.78% |
| NVDA261218C00900000 | 2024-04-18 2:18PM EDT | 2026-12-18 | 277.70 | 0.00 | 0.00 | 0.00 | - | 20 | 1,162 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00900000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 52.35 | 0.00 | 0.00 | 0.00 | - | 1,288 | 5,375 | 0.00% |
| NVDA240426P00900000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 57.70 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 0.00% |
| NVDA240503P00900000 | 2024-04-18 3:50PM EDT | 2024-05-03 | 62.68 | 0.00 | 0.00 | 0.00 | - | 134 | 732 | 0.00% |
| NVDA240510P00900000 | 2024-04-18 2:14PM EDT | 2024-05-10 | 69.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240517P00900000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 72.70 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| NVDA240524P00900000 | 2024-04-18 3:44PM EDT | 2024-05-24 | 91.13 | 0.00 | 0.00 | 0.00 | - | 20 | 359 | 0.00% |
| NVDA240531P00900000 | 2024-04-18 12:58PM EDT | 2024-05-31 | 91.46 | 0.00 | 0.00 | 0.00 | - | 5 | 574 | 0.00% |
| NVDA240621P00900000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 103.50 | 0.00 | 0.00 | 0.00 | - | 81 | 2,574 | 0.00% |
| NVDA240719P00900000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 109.60 | 0.00 | 0.00 | 0.00 | - | 65 | 891 | 0.00% |
| NVDA240816P00900000 | 2024-04-18 12:52PM EDT | 2024-08-16 | 115.35 | 0.00 | 0.00 | 0.00 | - | 8 | 826 | 0.00% |
| NVDA240920P00900000 | 2024-04-18 1:04PM EDT | 2024-09-20 | 128.50 | 0.00 | 0.00 | 0.00 | - | 13 | 2,515 | 0.00% |
| NVDA241018P00900000 | 2024-04-18 3:24PM EDT | 2024-10-18 | 136.60 | 0.00 | 0.00 | 0.00 | - | 34 | 343 | 0.00% |
| NVDA241115P00900000 | 2024-04-15 1:41PM EDT | 2024-11-15 | 134.65 | 0.00 | 0.00 | 0.00 | - | 7 | 244 | 0.00% |
| NVDA241220P00900000 | 2024-04-18 10:00AM EDT | 2024-12-20 | 153.83 | 0.00 | 0.00 | 0.00 | - | 1 | 543 | 0.00% |
| NVDA250117P00900000 | 2024-04-18 2:20PM EDT | 2025-01-17 | 155.49 | 0.00 | 0.00 | 0.00 | - | 414 | 2,993 | 0.00% |
| NVDA250221P00900000 | 2024-04-18 3:18PM EDT | 2025-02-21 | 162.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA250321P00900000 | 2024-04-18 3:18PM EDT | 2025-03-21 | 167.18 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| NVDA250620P00900000 | 2024-04-18 2:40PM EDT | 2025-06-20 | 180.38 | 0.00 | 0.00 | 0.00 | - | 1 | 695 | 0.00% |
| NVDA251219P00900000 | 2024-04-18 12:13PM EDT | 2025-12-19 | 197.00 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| NVDA260116P00900000 | 2024-04-18 12:13PM EDT | 2026-01-16 | 199.90 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 0.00% |
| NVDA260618P00900000 | 2024-04-11 2:31PM EDT | 2026-06-18 | 199.70 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 0.00% |
| NVDA261218P00900000 | 2024-04-16 10:32AM EDT | 2026-12-18 | 224.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.