NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1010.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01010000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 905 | 3,056 | 90.23% |
| NVDA240426C01010000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.57 | 0.54 | 0.60 | -0.23 | -28.75% | 218 | 682 | 56.49% |
| NVDA240503C01010000 | 2024-04-17 3:56PM EDT | 2024-05-03 | 1.79 | 1.65 | 1.77 | -1.11 | -38.28% | 84 | 400 | 51.04% |
| NVDA240510C01010000 | 2024-04-17 3:59PM EDT | 2024-05-10 | 3.35 | 3.00 | 3.25 | -1.99 | -37.27% | 148 | 228 | 48.65% |
| NVDA240517C01010000 | 2024-04-17 3:54PM EDT | 2024-05-17 | 5.32 | 4.80 | 5.05 | -3.10 | -36.82% | 359 | 1,759 | 47.33% |
| NVDA240524C01010000 | 2024-04-17 3:48PM EDT | 2024-05-24 | 19.85 | 18.30 | 19.00 | -7.35 | -27.02% | 13 | 95 | 63.92% |
| NVDA240531C01010000 | 2024-04-17 3:37PM EDT | 2024-05-31 | 21.21 | 20.50 | 21.05 | -7.28 | -25.55% | 6 | 17 | 61.09% |
| NVDA240621C01010000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 28.00 | 27.65 | 28.25 | -8.90 | -24.12% | 54 | 951 | 56.76% |
| NVDA240719C01010000 | 2024-04-17 12:07PM EDT | 2024-07-19 | 37.16 | 36.35 | 36.95 | -10.59 | -22.18% | 7 | 583 | 53.58% |
| NVDA240816C01010000 | 2024-04-17 2:58PM EDT | 2024-08-16 | 48.15 | 45.45 | 46.25 | -8.78 | -15.42% | 3 | 184 | 52.38% |
| NVDA240920C01010000 | 2024-04-17 11:39AM EDT | 2024-09-20 | 67.37 | 60.55 | 61.50 | -7.08 | -9.51% | 5 | 528 | 53.64% |
| NVDA241018C01010000 | 2024-04-17 12:42PM EDT | 2024-10-18 | 71.15 | 68.15 | 69.20 | -9.12 | -11.36% | 3 | 56 | 52.78% |
| NVDA241115C01010000 | 2024-04-17 3:05PM EDT | 2024-11-15 | 79.91 | 77.15 | 78.25 | -12.31 | -13.35% | 9 | 109 | 52.84% |
| NVDA241220C01010000 | 2024-04-17 3:35PM EDT | 2024-12-20 | 89.83 | 88.60 | 89.80 | -16.27 | -15.33% | 9 | 227 | 53.23% |
| NVDA250117C01010000 | 2024-04-17 3:54PM EDT | 2025-01-17 | 98.05 | 95.00 | 96.05 | -12.54 | -11.34% | 4 | 447 | 52.66% |
| NVDA250221C01010000 | 2024-04-17 2:00PM EDT | 2025-02-21 | 111.35 | 105.05 | 106.60 | -8.07 | -6.76% | 4 | 104 | 52.97% |
| NVDA250620C01010000 | 2024-04-17 12:56PM EDT | 2025-06-20 | 138.94 | 134.35 | 135.85 | -15.31 | -9.93% | 217 | 482 | 53.11% |
| NVDA251219C01010000 | 2024-04-17 12:23PM EDT | 2025-12-19 | 178.65 | 173.55 | 175.20 | -8.72 | -4.65% | 27 | 36 | 53.56% |
| NVDA260116C01010000 | 2024-04-17 11:51AM EDT | 2026-01-16 | 182.79 | 178.15 | 179.80 | -9.68 | -5.03% | 21 | 90 | 53.42% |
| NVDA260618C01010000 | 2024-04-08 2:23PM EDT | 2026-06-18 | 225.37 | 206.20 | 208.00 | 0.00 | - | 4 | 33 | 53.72% |
| NVDA261218C01010000 | 2024-04-12 9:59AM EDT | 2026-12-18 | 272.95 | 235.80 | 239.40 | 0.00 | - | 1 | 85 | 54.10% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01010000 | 2024-04-17 3:28PM EDT | 2024-04-19 | 166.10 | 166.85 | 173.80 | +35.82 | +27.49% | 4 | 1 | 123.00% |
| NVDA240426P01010000 | 2024-04-16 9:48AM EDT | 2024-04-26 | 155.65 | 166.70 | 171.65 | +8.58 | +5.83% | 69 | 14 | 70.19% |
| NVDA240503P01010000 | 2024-04-16 12:47PM EDT | 2024-05-03 | 138.01 | 168.35 | 171.05 | 0.00 | - | 1 | 40 | 49.19% |
| NVDA240517P01010000 | 2024-04-11 12:22PM EDT | 2024-05-17 | 127.32 | 170.15 | 172.45 | 0.00 | - | 2 | 45 | 41.24% |
| NVDA240524P01010000 | 2024-04-11 2:57PM EDT | 2024-05-24 | 138.91 | 179.95 | 184.85 | 0.00 | - | - | 1 | 55.86% |
| NVDA240621P01010000 | 2024-04-11 2:15PM EDT | 2024-06-21 | 146.70 | 187.40 | 190.20 | 0.00 | - | 2 | 215 | 50.07% |
| NVDA240719P01010000 | 2024-04-12 3:52PM EDT | 2024-07-19 | 165.05 | 192.40 | 196.30 | 0.00 | - | 6 | 157 | 46.51% |
| NVDA240816P01010000 | 2024-04-01 9:51AM EDT | 2024-08-16 | 160.60 | 198.45 | 202.55 | 0.00 | - | 6 | 115 | 44.72% |
| NVDA240920P01010000 | 2024-04-17 1:15PM EDT | 2024-09-20 | 204.93 | 208.75 | 213.55 | +30.13 | +17.24% | 1 | 300 | 45.16% |
| NVDA241018P01010000 | 2024-03-25 3:43PM EDT | 2024-10-18 | 167.40 | 213.20 | 220.50 | 0.00 | - | 19 | 42 | 44.81% |
| NVDA241115P01010000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 201.80 | 218.60 | 223.40 | 0.00 | - | 1 | 99 | 42.98% |
| NVDA241220P01010000 | 2024-04-12 11:40AM EDT | 2024-12-20 | 198.75 | 225.70 | 230.65 | 0.00 | - | 8 | 372 | 42.64% |
| NVDA250117P01010000 | 2024-04-12 11:49AM EDT | 2025-01-17 | 224.95 | 227.30 | 237.20 | +22.20 | +10.95% | 10 | 198 | 42.79% |
| NVDA250221P01010000 | 2024-04-03 3:26PM EDT | 2025-02-21 | 212.75 | 231.60 | 243.00 | 0.00 | - | 2 | 37 | 42.26% |
| NVDA250620P01010000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 248.43 | 252.25 | 255.85 | +15.43 | +6.62% | 10 | 39 | 39.58% |
| NVDA251219P01010000 | 2024-04-17 12:10PM EDT | 2025-12-19 | 268.36 | 272.20 | 277.05 | -80.74 | -23.13% | 26 | 30 | 38.13% |
| NVDA260116P01010000 | 2024-04-01 10:29AM EDT | 2026-01-16 | 250.35 | 274.10 | 278.75 | 0.00 | - | 2 | 27 | 37.67% |
| NVDA260618P01010000 | 2024-04-09 10:19AM EDT | 2026-06-18 | 284.63 | 286.50 | 294.10 | 0.00 | - | 6 | 31 | 36.97% |
| NVDA261218P01010000 | 2024-04-12 9:59AM EDT | 2026-12-18 | 283.70 | 298.00 | 314.00 | 0.00 | - | 1 | 2 | 36.96% |
© 2024 Yahoo. All rights reserved.