NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01100000 | 2024-04-18 1:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 418 | 9,512 | 143.75% |
| NVDA240426C01100000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 0.07 | 0.05 | 0.09 | -0.11 | -61.11% | 670 | 1,875 | 63.28% |
| NVDA240503C01100000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 0.31 | 0.26 | 0.31 | -0.16 | -34.04% | 145 | 1,067 | 53.76% |
| NVDA240510C01100000 | 2024-04-18 2:45PM EDT | 2024-05-10 | 0.73 | 0.70 | 0.78 | -0.23 | -23.96% | 23 | 505 | 50.40% |
| NVDA240517C01100000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 1.50 | 1.49 | 1.54 | -0.15 | -9.09% | 1,034 | 7,735 | 49.27% |
| NVDA240524C01100000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 8.60 | 8.40 | 8.85 | -0.90 | -9.47% | 177 | 794 | 63.73% |
| NVDA240531C01100000 | 2024-04-18 10:19AM EDT | 2024-05-31 | 9.80 | 9.80 | 10.15 | -0.90 | -8.41% | 5 | 99 | 60.65% |
| NVDA240621C01100000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 15.02 | 14.90 | 15.25 | -0.83 | -5.24% | 602 | 4,386 | 56.11% |
| NVDA240719C01100000 | 2024-04-18 3:31PM EDT | 2024-07-19 | 21.84 | 21.50 | 21.95 | -0.42 | -1.89% | 486 | 1,452 | 52.81% |
| NVDA240816C01100000 | 2024-04-18 3:53PM EDT | 2024-08-16 | 29.50 | 29.05 | 29.55 | +0.10 | +0.34% | 79 | 881 | 51.60% |
| NVDA240920C01100000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 42.54 | 41.30 | 42.95 | -0.21 | -0.49% | 60 | 1,410 | 52.65% |
| NVDA241018C01100000 | 2024-04-18 11:04AM EDT | 2024-10-18 | 49.90 | 49.30 | 50.05 | +0.20 | +0.40% | 5 | 124 | 52.14% |
| NVDA241115C01100000 | 2024-04-17 3:46PM EDT | 2024-11-15 | 53.40 | 57.50 | 58.25 | -5.05 | -8.64% | 1 | 566 | 52.16% |
| NVDA241220C01100000 | 2024-04-18 1:46PM EDT | 2024-12-20 | 69.00 | 68.35 | 69.20 | -1.00 | -1.43% | 31 | 722 | 52.61% |
| NVDA250117C01100000 | 2024-04-18 3:20PM EDT | 2025-01-17 | 74.50 | 74.35 | 75.05 | +0.05 | +0.07% | 247 | 2,182 | 52.02% |
| NVDA250221C01100000 | 2024-04-18 2:13PM EDT | 2025-02-21 | 83.38 | 84.15 | 87.10 | -11.12 | -11.77% | 2 | 182 | 52.69% |
| NVDA250321C01100000 | 2024-04-18 2:20PM EDT | 2025-03-21 | 91.45 | 91.05 | 92.10 | -2.55 | -2.71% | 286 | 743 | 52.36% |
| NVDA250620C01100000 | 2024-04-18 3:44PM EDT | 2025-06-20 | 114.90 | 112.65 | 113.75 | +2.57 | +2.29% | 12 | 1,392 | 52.52% |
| NVDA251219C01100000 | 2024-04-18 1:11PM EDT | 2025-12-19 | 152.01 | 151.60 | 152.90 | +0.86 | +0.57% | 5 | 318 | 52.99% |
| NVDA260116C01100000 | 2024-04-18 1:57PM EDT | 2026-01-16 | 156.00 | 156.00 | 157.35 | -0.05 | -0.03% | 6 | 496 | 52.80% |
| NVDA260618C01100000 | 2024-04-17 12:18PM EDT | 2026-06-18 | 188.85 | 184.45 | 185.85 | 0.00 | - | 69 | 233 | 53.15% |
| NVDA261218C01100000 | 2024-04-18 11:26AM EDT | 2026-12-18 | 215.54 | 214.40 | 217.20 | +2.19 | +1.03% | 6 | 538 | 53.48% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01100000 | 2024-04-18 2:48PM EDT | 2024-04-19 | 255.02 | 250.65 | 255.25 | +12.40 | +5.11% | 2 | 0 | 276.81% |
| NVDA240426P01100000 | 2024-04-18 2:48PM EDT | 2024-04-26 | 254.69 | 250.55 | 255.15 | +12.14 | +5.01% | 2 | 0 | 96.97% |
| NVDA240503P01100000 | 2024-04-05 1:25PM EDT | 2024-05-03 | 218.00 | 250.65 | 255.15 | 0.00 | - | 50 | 0 | 70.83% |
| NVDA240510P01100000 | 2024-04-17 3:15PM EDT | 2024-05-10 | 255.10 | 250.75 | 255.50 | 0.00 | - | 4 | 0 | 60.35% |
| NVDA240517P01100000 | 2024-04-18 3:13PM EDT | 2024-05-17 | 253.70 | 251.05 | 255.50 | +28.71 | +12.76% | 92 | 14 | 52.58% |
| NVDA240524P01100000 | 2024-04-17 11:50AM EDT | 2024-05-24 | 258.90 | 254.80 | 259.05 | +12.35 | +5.01% | 1 | 46 | 52.04% |
| NVDA240531P01100000 | 2024-04-15 3:58PM EDT | 2024-05-31 | 245.73 | 256.10 | 262.30 | 0.00 | - | 1 | 3 | 53.06% |
| NVDA240621P01100000 | 2024-04-18 9:37AM EDT | 2024-06-21 | 259.72 | 258.55 | 262.95 | +3.62 | +1.41% | 7 | 260 | 49.30% |
| NVDA240719P01100000 | 2024-04-18 2:50PM EDT | 2024-07-19 | 265.90 | 262.45 | 268.20 | +13.90 | +5.52% | 26 | 91 | 46.67% |
| NVDA240816P01100000 | 2024-04-18 10:43AM EDT | 2024-08-16 | 264.15 | 267.05 | 271.10 | +27.15 | +11.46% | 1 | 44 | 43.25% |
| NVDA240920P01100000 | 2024-03-27 2:50PM EDT | 2024-09-20 | 252.20 | 275.20 | 281.05 | 0.00 | - | 8 | 111 | 44.50% |
| NVDA241018P01100000 | 2024-04-11 9:40AM EDT | 2024-10-18 | 260.00 | 278.95 | 283.10 | 0.00 | - | 1 | 53 | 42.09% |
| NVDA241115P01100000 | 2024-03-20 2:33PM EDT | 2024-11-15 | 267.17 | 283.55 | 288.35 | 0.00 | - | 1 | 48 | 41.80% |
| NVDA241220P01100000 | 2024-04-12 10:11AM EDT | 2024-12-20 | 263.50 | 289.80 | 294.45 | 0.00 | - | 1 | 218 | 41.41% |
| NVDA250117P01100000 | 2024-04-10 10:50AM EDT | 2025-01-17 | 280.31 | 290.80 | 298.20 | 0.00 | - | 30 | 440 | 40.75% |
| NVDA250221P01100000 | 2024-04-12 1:58PM EDT | 2025-02-21 | 302.00 | 294.50 | 305.90 | +23.74 | +8.53% | 1 | 68 | 41.23% |
| NVDA250321P01100000 | 2024-04-18 3:18PM EDT | 2025-03-21 | 303.73 | 300.65 | 309.75 | +17.13 | +5.98% | 1 | 31 | 40.82% |
| NVDA250620P01100000 | 2024-04-03 2:00PM EDT | 2025-06-20 | 287.96 | 311.55 | 320.65 | 0.00 | - | 13 | 49 | 39.50% |
| NVDA251219P01100000 | 2024-04-18 12:12PM EDT | 2025-12-19 | 327.48 | 329.80 | 340.45 | -5.21 | -1.57% | 1 | 36 | 37.91% |
| NVDA260116P01100000 | 2024-04-18 12:12PM EDT | 2026-01-16 | 329.85 | 326.00 | 341.25 | +15.45 | +4.91% | 1 | 100 | 37.25% |
| NVDA260618P01100000 | 2024-04-09 1:03PM EDT | 2026-06-18 | 349.14 | 344.25 | 354.40 | 0.00 | - | 1 | 18 | 36.20% |
| NVDA261218P01100000 | 2024-04-18 9:40AM EDT | 2026-12-18 | 373.00 | 354.95 | 369.25 | +30.70 | +8.97% | 48 | 305 | 35.37% |
© 2024 Yahoo. All rights reserved.