NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00150000 | 2024-04-15 3:26PM EDT | 2024-04-19 | 711.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00150000 | 2024-04-15 3:26PM EDT | 2024-05-17 | 712.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00150000 | 2024-04-15 2:52PM EDT | 2024-06-21 | 719.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00150000 | 2024-04-09 12:55PM EDT | 2024-07-19 | 696.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00150000 | 2024-04-15 9:39AM EDT | 2024-09-20 | 749.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00150000 | 2024-03-01 4:46PM EDT | 2024-12-20 | 677.60 | 756.25 | 763.30 | 0.00 | - | 1 | 13 | 228.83% |
| NVDA250117C00150000 | 2024-04-15 3:20PM EDT | 2025-01-17 | 720.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00150000 | 2024-04-15 2:52PM EDT | 2025-06-20 | 728.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00150000 | 2024-04-10 3:23PM EDT | 2025-12-19 | 734.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA260116C00150000 | 2024-04-09 3:33PM EDT | 2026-01-16 | 715.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00150000 | 2024-02-20 2:27PM EDT | 2026-06-18 | 548.38 | 778.45 | 787.40 | 0.00 | - | 1 | 4 | 155.07% |
| NVDA261218C00150000 | 2024-02-20 2:49PM EDT | 2026-12-18 | 553.32 | 778.80 | 794.90 | 0.00 | - | 8 | 11 | 144.15% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00150000 | 2024-04-15 11:09AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240517P00150000 | 2024-04-02 11:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| NVDA240621P00150000 | 2024-04-15 11:47AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240920P00150000 | 2024-04-10 3:33PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA241115P00150000 | 2024-04-15 9:30AM EDT | 2024-11-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241220P00150000 | 2024-04-15 3:25PM EDT | 2024-12-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA250117P00150000 | 2024-04-15 3:47PM EDT | 2025-01-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| NVDA250620P00150000 | 2024-04-11 1:14PM EDT | 2025-06-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA251219P00150000 | 2024-04-15 11:10AM EDT | 2025-12-19 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA260116P00150000 | 2024-04-10 3:21PM EDT | 2026-01-16 | 1.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA260618P00150000 | 2024-04-08 2:51PM EDT | 2026-06-18 | 1.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA261218P00150000 | 2024-04-15 1:42PM EDT | 2026-12-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
© 2024 Yahoo. All rights reserved.