NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1450.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01450000 | 2024-04-15 9:47AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426C01450000 | 2024-04-12 3:29PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240503C01450000 | 2024-04-12 12:44PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240510C01450000 | 2024-04-15 9:31AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240517C01450000 | 2024-04-15 11:34AM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVDA240524C01450000 | 2024-04-15 11:29AM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240621C01450000 | 2024-04-15 2:58PM EDT | 2024-06-21 | 2.65 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| NVDA240719C01450000 | 2024-04-15 3:33PM EDT | 2024-07-19 | 4.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240816C01450000 | 2024-04-15 11:29AM EDT | 2024-08-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240920C01450000 | 2024-04-15 12:46PM EDT | 2024-09-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241115C01450000 | 2024-04-12 10:12AM EDT | 2024-11-15 | 26.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220C01450000 | 2024-04-15 1:34PM EDT | 2024-12-20 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01450000 | 2024-04-05 10:01AM EDT | 2025-02-21 | 42.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C01450000 | 2024-04-15 12:30PM EDT | 2025-03-21 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C01450000 | 2024-04-08 1:17PM EDT | 2025-06-20 | 60.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01450000 | 2024-03-22 2:06PM EDT | 2024-04-19 | 505.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240503P01450000 | 2024-03-27 12:46PM EDT | 2024-05-03 | 547.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01450000 | 2024-04-01 1:49PM EDT | 2024-05-17 | 550.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P01450000 | 2024-04-11 2:24PM EDT | 2024-06-21 | 550.24 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| NVDA240719P01450000 | 2024-03-26 11:38AM EDT | 2024-07-19 | 509.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816P01450000 | 2024-04-02 9:30AM EDT | 2024-08-16 | 564.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01450000 | 2024-04-05 11:55AM EDT | 2024-09-20 | 570.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01450000 | 2024-03-15 10:25AM EDT | 2024-11-15 | 582.43 | 569.55 | 578.60 | 0.00 | - | 20 | 32 | 0.00% |
| NVDA241220P01450000 | 2024-03-11 2:54PM EDT | 2024-12-20 | 595.44 | 580.35 | 587.50 | 0.00 | - | 14 | 26 | 0.00% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 2025-02-21 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 0.00% |
| NVDA250321P01450000 | 2024-03-11 12:58PM EDT | 2025-03-21 | 593.70 | 580.75 | 592.30 | 0.00 | - | 2 | 3 | 27.03% |
| NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 550.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.