NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:910.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00910000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7,154 | 0 | 25.00% |
| NVDA240426C00910000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2,457 | 0 | 12.50% |
| NVDA240503C00910000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 9.95 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 6.25% |
| NVDA240510C00910000 | 2024-04-18 3:45PM EDT | 2024-05-10 | 15.75 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 6.25% |
| NVDA240517C00910000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 19.64 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 6.25% |
| NVDA240524C00910000 | 2024-04-18 3:23PM EDT | 2024-05-24 | 41.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| NVDA240531C00910000 | 2024-04-18 3:04PM EDT | 2024-05-31 | 44.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA240621C00910000 | 2024-04-18 3:31PM EDT | 2024-06-21 | 54.00 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 3.13% |
| NVDA240816C00910000 | 2024-04-18 3:58PM EDT | 2024-08-16 | 75.57 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| NVDA241018C00910000 | 2024-04-18 2:10PM EDT | 2024-10-18 | 100.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| NVDA241115C00910000 | 2024-04-18 1:25PM EDT | 2024-11-15 | 109.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NVDA250221C00910000 | 2024-04-16 10:42AM EDT | 2025-02-21 | 153.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| NVDA260116C00910000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 226.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA260618C00910000 | 2024-04-18 12:22PM EDT | 2026-06-18 | 252.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA261218C00910000 | 2024-04-17 1:05PM EDT | 2026-12-18 | 277.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00910000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 63.37 | 0.00 | 0.00 | 0.00 | - | 3,748 | 0 | 0.00% |
| NVDA240426P00910000 | 2024-04-18 3:43PM EDT | 2024-04-26 | 63.17 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| NVDA240503P00910000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 71.57 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240510P00910000 | 2024-04-18 12:46PM EDT | 2024-05-10 | 69.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240517P00910000 | 2024-04-18 3:35PM EDT | 2024-05-17 | 78.33 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| NVDA240524P00910000 | 2024-04-18 11:49AM EDT | 2024-05-24 | 93.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240531P00910000 | 2024-04-17 11:32AM EDT | 2024-05-31 | 96.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00910000 | 2024-04-18 2:32PM EDT | 2024-06-21 | 110.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240816P00910000 | 2024-04-18 2:47PM EDT | 2024-08-16 | 125.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018P00910000 | 2024-04-17 11:07AM EDT | 2024-10-18 | 135.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115P00910000 | 2024-04-18 1:54PM EDT | 2024-11-15 | 150.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250221P00910000 | 2024-04-16 2:09PM EDT | 2025-02-21 | 152.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P00910000 | 2024-03-26 9:30AM EDT | 2026-01-16 | 184.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618P00910000 | 2024-04-02 2:46PM EDT | 2026-06-18 | 214.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P00910000 | 2024-04-11 10:57AM EDT | 2026-12-18 | 225.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.