NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:100.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00100000 | 2024-04-03 10:04AM EDT | 2024-06-21 | 799.10 | 707.65 | 710.15 | 0.00 | - | 24 | 645 | 241.50% |
| NVDA240920C00100000 | 2024-04-02 3:39PM EDT | 2024-09-20 | 798.05 | 705.85 | 711.25 | 0.00 | - | 2 | 764 | 150.29% |
| NVDA241220C00100000 | 2024-04-12 11:45AM EDT | 2024-12-20 | 798.40 | 708.45 | 715.40 | 0.00 | - | 1 | 46 | 145.80% |
| NVDA250117C00100000 | 2024-04-11 2:56PM EDT | 2025-01-17 | 802.65 | 708.05 | 713.00 | 0.00 | - | 1 | 1,089 | 129.61% |
| NVDA250620C00100000 | 2024-03-12 11:50AM EDT | 2025-06-20 | 815.00 | 792.30 | 801.10 | 0.00 | - | 1 | 470 | 379.02% |
| NVDA251219C00100000 | 2024-03-26 3:54PM EDT | 2025-12-19 | 843.13 | 713.70 | 723.60 | 0.00 | - | 1 | 2 | 112.46% |
| NVDA260116C00100000 | 2024-04-18 1:51PM EDT | 2026-01-16 | 751.47 | 711.05 | 722.60 | 0.00 | - | 1 | 24 | 105.36% |
| NVDA260618C00100000 | 2024-02-05 10:49AM EDT | 2026-06-18 | 598.60 | 789.65 | 805.30 | 0.00 | - | 1 | 7 | 283.28% |
| NVDA261218C00100000 | 2024-04-19 9:54AM EDT | 2026-12-18 | 747.60 | 712.25 | 728.45 | -55.77 | -6.94% | 2 | 32 | 92.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00100000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 4,557 | 154.69% |
| NVDA240920P00100000 | 2024-04-17 12:44PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 3,251 | 98.05% |
| NVDA241115P00100000 | 2024-04-15 2:31PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.25 | 0.00 | - | 30 | 151 | 96.29% |
| NVDA241220P00100000 | 2024-04-19 10:33AM EDT | 2024-12-20 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 14 | 2,688 | 81.64% |
| NVDA250117P00100000 | 2024-04-19 9:58AM EDT | 2025-01-17 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 115 | 5,913 | 80.66% |
| NVDA250620P00100000 | 2024-04-18 2:29PM EDT | 2025-06-20 | 0.32 | 0.16 | 0.30 | 0.00 | - | 5 | 1,061 | 71.78% |
| NVDA251219P00100000 | 2024-04-18 3:21PM EDT | 2025-12-19 | 0.68 | 0.46 | 0.60 | 0.00 | - | 8 | 379 | 66.02% |
| NVDA260116P00100000 | 2024-04-18 9:59AM EDT | 2026-01-16 | 0.58 | 0.24 | 0.93 | 0.00 | - | 10 | 812 | 65.33% |
| NVDA260618P00100000 | 2024-04-17 12:18PM EDT | 2026-06-18 | 0.77 | 0.82 | 0.95 | 0.00 | - | 1 | 395 | 61.84% |
| NVDA261218P00100000 | 2024-04-17 2:00PM EDT | 2026-12-18 | 1.25 | 1.10 | 1.25 | +0.15 | +13.64% | 2 | 717 | 57.92% |
© 2024 Yahoo. All rights reserved.