NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01220000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 340 | 1,025 | 50.00% |
| NVDA240426C01220000 | 2024-04-17 2:35PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 50.00% |
| NVDA240503C01220000 | 2024-04-17 3:44PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 106 | 353 | 25.00% |
| NVDA240510C01220000 | 2024-04-17 10:09AM EDT | 2024-05-10 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| NVDA240517C01220000 | 2024-04-17 1:55PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 23 | 305 | 25.00% |
| NVDA240524C01220000 | 2024-04-17 3:55PM EDT | 2024-05-24 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 25.00% |
| NVDA240621C01220000 | 2024-04-17 3:13PM EDT | 2024-06-21 | 7.55 | 0.00 | 0.00 | 0.00 | - | 7 | 264 | 12.50% |
| NVDA240719C01220000 | 2024-04-16 10:39AM EDT | 2024-07-19 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 12.50% |
| NVDA240816C01220000 | 2024-04-11 3:14PM EDT | 2024-08-16 | 26.40 | 0.00 | 0.00 | 0.00 | - | 7 | 176 | 12.50% |
| NVDA240920C01220000 | 2024-04-17 1:54PM EDT | 2024-09-20 | 28.21 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 12.50% |
| NVDA241018C01220000 | 2024-04-16 2:49PM EDT | 2024-10-18 | 38.35 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 12.50% |
| NVDA241115C01220000 | 2024-04-17 1:37PM EDT | 2024-11-15 | 40.34 | 0.00 | 0.00 | 0.00 | - | 40 | 74 | 6.25% |
| NVDA241220C01220000 | 2024-04-17 11:29AM EDT | 2024-12-20 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 6.25% |
| NVDA250117C01220000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 6.25% |
| NVDA250221C01220000 | 2024-04-11 12:54PM EDT | 2025-02-21 | 79.08 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| NVDA250321C01220000 | 2024-04-17 2:54PM EDT | 2025-03-21 | 69.15 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 6.25% |
| NVDA250620C01220000 | 2024-04-16 10:23AM EDT | 2025-06-20 | 97.10 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 6.25% |
| NVDA251219C01220000 | 2024-04-09 10:11AM EDT | 2025-12-19 | 128.20 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| NVDA260116C01220000 | 2024-04-11 12:23PM EDT | 2026-01-16 | 150.10 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 6.25% |
| NVDA260618C01220000 | 2024-04-15 3:53PM EDT | 2026-06-18 | 163.75 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 6.25% |
| NVDA261218C01220000 | 2024-04-15 3:35PM EDT | 2026-12-18 | 196.00 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01220000 | 2024-03-26 9:47AM EDT | 2024-04-19 | 266.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240426P01220000 | 2024-04-11 9:37AM EDT | 2024-04-26 | 337.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517P01220000 | 2024-04-09 10:54AM EDT | 2024-05-17 | 388.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01220000 | 2024-04-17 1:51PM EDT | 2024-06-21 | 368.47 | 0.00 | 0.00 | 0.00 | - | 536 | 449 | 0.00% |
| NVDA240719P01220000 | 2024-04-11 11:16AM EDT | 2024-07-19 | 338.50 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| NVDA240816P01220000 | 2024-04-16 12:08PM EDT | 2024-08-16 | 357.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240920P01220000 | 2024-03-20 2:08PM EDT | 2024-09-20 | 356.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241115P01220000 | 2024-03-15 2:06PM EDT | 2024-11-15 | 377.65 | 356.55 | 369.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241220P01220000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 379.84 | 361.90 | 369.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA250117P01220000 | 2024-04-04 3:51PM EDT | 2025-01-17 | 383.13 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA250221P01220000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 363.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01220000 | 2024-04-11 2:24PM EDT | 2025-03-21 | 362.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250620P01220000 | 2024-03-20 12:53PM EDT | 2025-06-20 | 392.85 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| NVDA251219P01220000 | 2024-03-08 2:21PM EDT | 2025-12-19 | 416.05 | 400.95 | 411.30 | 0.00 | - | 5 | 50 | 29.05% |
| NVDA260116P01220000 | 2024-02-14 12:17PM EDT | 2026-01-16 | 513.75 | 416.00 | 434.00 | 0.00 | - | 4 | 23 | 34.88% |
| NVDA260618P01220000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 399.10 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| NVDA261218P01220000 | 2024-03-28 11:27AM EDT | 2026-12-18 | 429.00 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 0.00% |
© 2024 Yahoo. All rights reserved.