NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:1030.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01030000 | 2024-04-19 12:04PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,019 | 137.50% |
| NVDA240426C01030000 | 2024-04-19 1:18PM EDT | 2024-04-26 | 0.21 | 0.20 | 0.22 | +0.03 | +16.67% | 330 | 522 | 68.12% |
| NVDA240503C01030000 | 2024-04-19 12:49PM EDT | 2024-05-03 | 0.48 | 0.44 | 0.47 | -0.35 | -42.17% | 42 | 447 | 54.83% |
| NVDA240510C01030000 | 2024-04-19 12:34PM EDT | 2024-05-10 | 1.14 | 1.01 | 1.07 | -0.83 | -42.13% | 32 | 238 | 51.12% |
| NVDA240517C01030000 | 2024-04-19 1:17PM EDT | 2024-05-17 | 2.03 | 1.95 | 2.04 | -1.92 | -47.29% | 219 | 2,135 | 50.04% |
| NVDA240524C01030000 | 2024-04-19 12:03PM EDT | 2024-05-24 | 10.30 | 9.85 | 10.45 | -4.99 | -32.64% | 1 | 81 | 65.08% |
| NVDA240621C01030000 | 2024-04-19 12:43PM EDT | 2024-06-21 | 17.87 | 17.15 | 17.45 | -7.49 | -29.53% | 70 | 652 | 57.61% |
| NVDA240719C01030000 | 2024-04-19 10:41AM EDT | 2024-07-19 | 25.35 | 23.80 | 24.15 | -7.45 | -22.71% | 143 | 320 | 53.95% |
| NVDA240816C01030000 | 2024-04-19 12:56PM EDT | 2024-08-16 | 32.05 | 31.70 | 32.15 | -9.77 | -23.36% | 35 | 332 | 52.84% |
| NVDA240920C01030000 | 2024-04-19 10:46AM EDT | 2024-09-20 | 48.95 | 45.10 | 45.80 | -6.65 | -11.96% | 3 | 267 | 54.21% |
| NVDA241018C01030000 | 2024-04-17 10:39AM EDT | 2024-10-18 | 73.13 | 52.20 | 52.90 | 0.00 | - | 27 | 154 | 53.42% |
| NVDA241115C01030000 | 2024-04-17 3:56PM EDT | 2024-11-15 | 73.80 | 59.75 | 60.40 | 0.00 | - | 3 | 161 | 53.15% |
| NVDA241220C01030000 | 2024-04-19 11:00AM EDT | 2024-12-20 | 75.40 | 69.80 | 70.75 | -14.91 | -16.51% | 2 | 183 | 53.38% |
| NVDA250117C01030000 | 2024-04-19 12:31PM EDT | 2025-01-17 | 75.55 | 76.20 | 76.90 | -18.63 | -19.78% | 52 | 548 | 52.96% |
| NVDA250221C01030000 | 2024-04-18 2:16PM EDT | 2025-02-21 | 102.45 | 85.10 | 86.50 | 0.00 | - | 13 | 157 | 53.14% |
| NVDA250620C01030000 | 2024-04-18 10:40AM EDT | 2025-06-20 | 134.30 | 114.45 | 115.25 | 0.00 | - | 8 | 51 | 53.68% |
| NVDA251219C01030000 | 2024-04-18 3:02PM EDT | 2025-12-19 | 171.65 | 150.50 | 151.85 | 0.00 | - | 22 | 192 | 53.75% |
| NVDA260116C01030000 | 2024-04-08 2:21PM EDT | 2026-01-16 | 189.79 | 154.65 | 156.05 | 0.00 | - | 2 | 66 | 53.54% |
| NVDA260618C01030000 | 2024-04-16 10:42AM EDT | 2026-06-18 | 216.75 | 182.65 | 183.95 | 0.00 | - | 2 | 36 | 54.01% |
| NVDA261218C01030000 | 2024-04-18 9:49AM EDT | 2026-12-18 | 236.00 | 210.15 | 212.85 | 0.00 | - | 1 | 48 | 54.09% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01030000 | 2024-04-17 3:15PM EDT | 2024-04-19 | 180.60 | 218.35 | 222.80 | 0.00 | - | 4 | 1 | 0.00% |
| NVDA240426P01030000 | 2024-04-17 3:15PM EDT | 2024-04-26 | 180.60 | 217.00 | 221.95 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240503P01030000 | 2024-04-17 11:50AM EDT | 2024-05-03 | 172.90 | 217.70 | 221.85 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517P01030000 | 2024-04-18 10:09AM EDT | 2024-05-17 | 183.20 | 219.35 | 222.80 | 0.00 | - | 1 | 184 | 0.00% |
| NVDA240621P01030000 | 2024-04-19 12:49PM EDT | 2024-06-21 | 232.84 | 228.55 | 233.15 | +36.54 | +18.61% | 1 | 168 | 44.43% |
| NVDA240719P01030000 | 2024-04-12 12:10PM EDT | 2024-07-19 | 175.60 | 233.60 | 238.30 | 0.00 | - | 2 | 74 | 43.13% |
| NVDA240816P01030000 | 2024-04-11 2:50PM EDT | 2024-08-16 | 176.15 | 237.40 | 241.35 | 0.00 | - | 2 | 196 | 40.49% |
| NVDA240920P01030000 | 2024-04-12 12:31PM EDT | 2024-09-20 | 197.65 | 244.65 | 249.50 | 0.00 | - | 16 | 303 | 41.30% |
| NVDA241018P01030000 | 2024-04-01 11:20AM EDT | 2024-10-18 | 202.00 | 249.20 | 254.15 | 0.00 | - | 4 | 10 | 40.72% |
| NVDA241115P01030000 | 2024-04-11 2:51PM EDT | 2024-11-15 | 200.20 | 255.10 | 259.35 | 0.00 | - | 2 | 108 | 40.61% |
| NVDA241220P01030000 | 2024-04-01 2:02PM EDT | 2024-12-20 | 213.70 | 261.40 | 264.20 | 0.00 | - | 2 | 329 | 39.85% |
| NVDA250117P01030000 | 2024-04-16 10:30AM EDT | 2025-01-17 | 227.15 | 262.50 | 266.95 | 0.00 | - | 1 | 160 | 38.93% |
| NVDA250221P01030000 | 2024-04-03 3:39PM EDT | 2025-02-21 | 225.80 | 267.60 | 272.65 | 0.00 | - | 2 | 19 | 38.90% |
| NVDA250620P01030000 | 2024-04-15 12:12PM EDT | 2025-06-20 | 241.65 | 281.05 | 289.65 | 0.00 | - | 8 | 237 | 38.47% |
| NVDA251219P01030000 | 2024-04-01 10:29AM EDT | 2025-12-19 | 260.80 | 303.95 | 305.55 | 0.00 | - | 2 | 14 | 36.30% |
| NVDA260116P01030000 | 2024-04-18 12:35PM EDT | 2026-01-16 | 281.20 | 305.70 | 307.55 | 0.00 | - | 99 | 1,312 | 35.98% |
| NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 2026-06-18 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 31.30% |
| NVDA261218P01030000 | 2024-04-09 10:27AM EDT | 2026-12-18 | 314.30 | 326.70 | 337.75 | 0.00 | - | 1 | 12 | 35.04% |
© 2024 Yahoo. All rights reserved.