NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:1150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01150000 | 2024-04-16 11:49AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 133 | 5,087 | 76.56% |
| NVDA240426C01150000 | 2024-04-16 11:07AM EDT | 2024-04-26 | 0.04 | 0.05 | 0.06 | -0.02 | -33.33% | 10 | 621 | 55.47% |
| NVDA240503C01150000 | 2024-04-16 11:26AM EDT | 2024-05-03 | 0.31 | 0.26 | 0.29 | -0.05 | -13.89% | 34 | 339 | 51.27% |
| NVDA240510C01150000 | 2024-04-15 3:07PM EDT | 2024-05-10 | 0.90 | 0.69 | 0.73 | +0.12 | +15.38% | 13 | 130 | 49.38% |
| NVDA240517C01150000 | 2024-04-16 12:11PM EDT | 2024-05-17 | 1.34 | 1.31 | 1.37 | 0.00 | - | 265 | 3,925 | 48.04% |
| NVDA240524C01150000 | 2024-04-16 11:58AM EDT | 2024-05-24 | 8.20 | 7.95 | 8.15 | +0.05 | +0.61% | 60 | 178 | 62.26% |
| NVDA240531C01150000 | 2024-04-16 11:36AM EDT | 2024-05-31 | 9.90 | 9.35 | 9.95 | -1.75 | -15.02% | 8 | 3 | 60.09% |
| NVDA240621C01150000 | 2024-04-16 11:40AM EDT | 2024-06-21 | 14.45 | 14.10 | 14.30 | +0.93 | +6.88% | 50 | 2,434 | 55.50% |
| NVDA240719C01150000 | 2024-04-16 11:01AM EDT | 2024-07-19 | 20.70 | 20.45 | 20.65 | +0.75 | +3.76% | 13 | 750 | 52.37% |
| NVDA240816C01150000 | 2024-04-15 10:38AM EDT | 2024-08-16 | 35.24 | 27.85 | 28.30 | 0.00 | - | 16 | 168 | 51.34% |
| NVDA240920C01150000 | 2024-04-15 3:17PM EDT | 2024-09-20 | 43.57 | 40.90 | 41.30 | +3.42 | +8.52% | 6 | 858 | 52.59% |
| NVDA241018C01150000 | 2024-04-16 10:59AM EDT | 2024-10-18 | 48.30 | 47.80 | 48.45 | +1.55 | +3.32% | 41 | 77 | 51.86% |
| NVDA241115C01150000 | 2024-04-15 3:22PM EDT | 2024-11-15 | 55.25 | 56.00 | 56.50 | 0.00 | - | 8 | 839 | 51.86% |
| NVDA241220C01150000 | 2024-04-15 2:57PM EDT | 2024-12-20 | 67.26 | 66.60 | 67.35 | 0.00 | - | 5 | 369 | 52.24% |
| NVDA250117C01150000 | 2024-04-15 2:02PM EDT | 2025-01-17 | 73.08 | 72.50 | 73.10 | 0.00 | - | 4 | 401 | 51.62% |
| NVDA250221C01150000 | 2024-04-12 11:54AM EDT | 2025-02-21 | 93.82 | 81.65 | 82.85 | 0.00 | - | 2 | 55 | 51.78% |
| NVDA250620C01150000 | 2024-04-16 10:02AM EDT | 2025-06-20 | 114.08 | 110.95 | 111.85 | +5.81 | +5.37% | 20 | 178 | 52.07% |
| NVDA251219C01150000 | 2024-04-16 10:37AM EDT | 2025-12-19 | 150.46 | 150.10 | 151.35 | 0.00 | - | 105 | 115 | 52.48% |
| NVDA260116C01150000 | 2024-04-12 12:12PM EDT | 2026-01-16 | 167.62 | 154.30 | 157.10 | 0.00 | - | 4 | 1,232 | 52.40% |
| NVDA260618C01150000 | 2024-04-09 1:06PM EDT | 2026-06-18 | 171.43 | 184.40 | 185.55 | 0.00 | - | 2 | 29 | 52.79% |
| NVDA261218C01150000 | 2024-04-15 1:02PM EDT | 2026-12-18 | 223.00 | 215.40 | 217.95 | 0.00 | - | 7 | 81 | 53.18% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01150000 | 2024-04-15 12:46PM EDT | 2024-04-19 | 274.00 | 277.80 | 282.30 | 0.00 | - | 2 | 0 | 133.74% |
| NVDA240426P01150000 | 2024-04-12 2:38PM EDT | 2024-04-26 | 268.81 | 277.80 | 282.40 | 0.00 | - | 2 | 0 | 81.18% |
| NVDA240503P01150000 | 2024-04-02 2:15PM EDT | 2024-05-03 | 254.35 | 278.10 | 282.55 | 0.00 | - | - | 0 | 65.16% |
| NVDA240510P01150000 | 2024-04-08 11:51AM EDT | 2024-05-10 | 274.82 | 277.80 | 282.60 | 0.00 | - | - | 0 | 54.52% |
| NVDA240517P01150000 | 2024-04-12 1:07PM EDT | 2024-05-17 | 261.92 | 277.80 | 282.55 | 0.00 | - | 4 | 2 | 57.75% |
| NVDA240621P01150000 | 2024-04-15 2:20PM EDT | 2024-06-21 | 288.64 | 284.35 | 287.50 | 0.00 | - | 2 | 46 | 48.47% |
| NVDA240719P01150000 | 2024-03-28 3:42PM EDT | 2024-07-19 | 269.36 | 288.75 | 292.75 | 0.00 | - | 1 | 21 | 46.38% |
| NVDA240816P01150000 | 2024-03-22 3:48PM EDT | 2024-08-16 | 257.15 | 292.70 | 295.50 | 0.00 | - | 2 | 4 | 43.06% |
| NVDA240920P01150000 | 2024-03-27 11:52AM EDT | 2024-09-20 | 293.80 | 300.60 | 303.45 | 0.00 | - | 4 | 36 | 43.25% |
| NVDA241115P01150000 | 2024-03-21 11:33AM EDT | 2024-11-15 | 291.55 | 308.35 | 312.80 | 0.00 | - | 2 | 39 | 41.88% |
| NVDA241220P01150000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 286.05 | 314.25 | 317.20 | 0.00 | - | 1 | 97 | 40.77% |
| NVDA250117P01150000 | 2024-04-04 3:57PM EDT | 2025-01-17 | 327.22 | 317.50 | 320.45 | 0.00 | - | 2 | 34 | 39.97% |
| NVDA250221P01150000 | 2024-03-11 10:26AM EDT | 2025-02-21 | 335.35 | 319.40 | 327.20 | 0.00 | - | 2 | 1 | 40.17% |
| NVDA250620P01150000 | 2024-04-05 3:07PM EDT | 2025-06-20 | 333.45 | 331.15 | 344.60 | 0.00 | - | 4 | 69 | 39.40% |
| NVDA251219P01150000 | 2024-03-25 9:42AM EDT | 2025-12-19 | 335.05 | 348.00 | 361.25 | 0.00 | - | 2 | 8 | 37.03% |
| NVDA260116P01150000 | 2024-02-15 12:39PM EDT | 2026-01-16 | 446.70 | 368.95 | 376.95 | 0.00 | - | 2 | 36 | 39.78% |
| NVDA260618P01150000 | 2024-03-13 11:47AM EDT | 2026-06-18 | 376.38 | 360.65 | 374.75 | 0.00 | - | 2 | 2 | 35.30% |
| NVDA261218P01150000 | 2024-04-15 9:32AM EDT | 2026-12-18 | 374.36 | 382.20 | 390.30 | 0.00 | - | 2 | 23 | 34.65% |
© 2024 Yahoo. All rights reserved.