NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:1160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01160000 | 2024-04-18 10:33AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,430 | 178.13% |
| NVDA240426C01160000 | 2024-04-18 12:47PM EDT | 2024-04-26 | 0.06 | 0.04 | 0.07 | 0.00 | - | 22 | 119 | 75.78% |
| NVDA240503C01160000 | 2024-04-18 1:48PM EDT | 2024-05-03 | 0.17 | 0.17 | 0.19 | 0.00 | - | 81 | 117 | 62.16% |
| NVDA240510C01160000 | 2024-04-18 2:48PM EDT | 2024-05-10 | 0.39 | 0.35 | 0.41 | 0.00 | - | 28 | 66 | 55.91% |
| NVDA240517C01160000 | 2024-04-18 3:29PM EDT | 2024-05-17 | 0.82 | 0.76 | 0.81 | 0.00 | - | 43 | 806 | 53.56% |
| NVDA240524C01160000 | 2024-04-18 11:23AM EDT | 2024-05-24 | 5.95 | 4.75 | 5.15 | 0.00 | - | 65 | 84 | 66.06% |
| NVDA240621C01160000 | 2024-04-18 1:17PM EDT | 2024-06-21 | 10.05 | 9.60 | 9.90 | 0.00 | - | 9 | 387 | 58.03% |
| NVDA240719C01160000 | 2024-04-18 2:32PM EDT | 2024-07-19 | 15.25 | 14.45 | 14.85 | 0.00 | - | 8 | 79 | 54.06% |
| NVDA240816C01160000 | 2024-04-18 12:20PM EDT | 2024-08-16 | 23.40 | 20.00 | 20.60 | 0.00 | - | 7 | 38 | 52.24% |
| NVDA240920C01160000 | 2024-04-18 3:43PM EDT | 2024-09-20 | 34.00 | 31.50 | 32.55 | 0.00 | - | 24 | 365 | 53.70% |
| NVDA241018C01160000 | 2024-04-15 3:23PM EDT | 2024-10-18 | 45.70 | 37.70 | 38.55 | 0.00 | - | 8 | 46 | 52.79% |
| NVDA241115C01160000 | 2024-04-15 3:21PM EDT | 2024-11-15 | 53.20 | 44.90 | 45.95 | 0.00 | - | 5 | 72 | 52.72% |
| NVDA241220C01160000 | 2024-04-18 9:33AM EDT | 2024-12-20 | 58.25 | 54.10 | 55.50 | 0.00 | - | 2 | 277 | 52.88% |
| NVDA250117C01160000 | 2024-04-18 10:52AM EDT | 2025-01-17 | 64.96 | 60.60 | 61.65 | 0.00 | - | 7 | 153 | 52.60% |
| NVDA250221C01160000 | 2024-04-16 10:37AM EDT | 2025-02-21 | 80.50 | 69.45 | 71.25 | 0.00 | - | 2 | 119 | 52.87% |
| NVDA250321C01160000 | 2024-04-17 3:04PM EDT | 2025-03-21 | 78.90 | 74.85 | 76.30 | 0.00 | - | 1 | 63 | 52.41% |
| NVDA250620C01160000 | 2024-04-18 3:44PM EDT | 2025-06-20 | 100.65 | 96.70 | 98.10 | 0.00 | - | 8 | 176 | 52.91% |
| NVDA251219C01160000 | 2024-04-18 11:40AM EDT | 2025-12-19 | 140.80 | 131.65 | 134.75 | 0.00 | - | 1 | 88 | 52.82% |
| NVDA260116C01160000 | 2024-04-15 9:35AM EDT | 2026-01-16 | 161.30 | 135.95 | 138.35 | 0.00 | - | 4 | 28 | 52.55% |
| NVDA260618C01160000 | 2024-04-11 2:22PM EDT | 2026-06-18 | 199.07 | 166.75 | 168.85 | 0.00 | - | 2 | 3 | 53.45% |
| NVDA261218C01160000 | 2024-04-18 10:15AM EDT | 2026-12-18 | 201.60 | 192.15 | 197.70 | 0.00 | - | 2 | 21 | 53.15% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01160000 | 2024-04-18 9:37AM EDT | 2024-04-19 | 322.65 | 314.25 | 327.95 | 0.00 | - | 10 | 0 | 372.36% |
| NVDA240426P01160000 | 2024-04-02 2:57PM EDT | 2024-04-26 | 266.48 | 314.25 | 327.65 | 0.00 | - | 2 | 0 | 129.48% |
| NVDA240517P01160000 | 2024-04-11 3:34PM EDT | 2024-05-17 | 257.94 | 311.35 | 325.95 | 0.00 | - | 2 | 0 | 60.00% |
| NVDA240524P01160000 | 2024-04-17 11:22AM EDT | 2024-05-24 | 298.36 | 316.45 | 324.45 | 0.00 | - | 4 | 7 | 39.65% |
| NVDA240621P01160000 | 2024-04-18 1:53PM EDT | 2024-06-21 | 318.45 | 318.35 | 326.30 | 0.00 | - | 2 | 56 | 41.75% |
| NVDA240719P01160000 | 2024-04-10 12:49PM EDT | 2024-07-19 | 301.05 | 322.90 | 330.65 | 0.00 | - | 2 | 2 | 43.69% |
| NVDA240816P01160000 | 2024-03-14 10:35AM EDT | 2024-08-16 | 315.55 | 292.00 | 301.15 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240920P01160000 | 2024-04-17 3:33PM EDT | 2024-09-20 | 333.81 | 328.50 | 336.00 | 0.00 | - | 3 | 53 | 39.16% |
| NVDA241018P01160000 | 2024-04-17 3:33PM EDT | 2024-10-18 | 336.76 | 333.10 | 339.55 | 0.00 | - | 3 | 8 | 38.82% |
| NVDA241115P01160000 | 2024-04-11 1:31PM EDT | 2024-11-15 | 299.00 | 336.70 | 344.35 | 0.00 | - | 2 | 7 | 39.28% |
| NVDA241220P01160000 | 2024-04-01 11:12AM EDT | 2024-12-20 | 307.75 | 341.75 | 347.90 | 0.00 | - | 2 | 52 | 38.36% |
| NVDA250117P01160000 | 2024-03-26 11:44AM EDT | 2025-01-17 | 294.10 | 344.10 | 351.60 | 0.00 | - | 1 | 79 | 38.19% |
| NVDA250321P01160000 | 2024-03-06 2:15PM EDT | 2025-03-21 | 320.60 | 327.65 | 335.10 | 0.00 | - | 4 | 4 | 26.03% |
| NVDA250620P01160000 | 2024-03-20 12:58PM EDT | 2025-06-20 | 345.85 | 360.35 | 373.70 | 0.00 | - | 9 | 41 | 38.38% |
| NVDA251219P01160000 | 2024-04-01 11:11AM EDT | 2025-12-19 | 351.70 | 373.30 | 391.75 | 0.00 | - | 4 | 26 | 36.94% |
| NVDA260116P01160000 | 2024-02-12 3:40PM EDT | 2026-01-16 | 456.70 | 359.35 | 365.70 | 0.00 | - | 12 | 29 | 29.25% |
| NVDA260618P01160000 | 2024-03-26 10:43AM EDT | 2026-06-18 | 356.55 | 388.05 | 405.75 | 0.00 | - | 2 | 3 | 35.54% |
© 2024 Yahoo. All rights reserved.