NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:1500.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01500000 | 2024-04-15 11:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 18,378 | 140.63% |
| NVDA240426C01500000 | 2024-04-16 10:10AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 444 | 84.38% |
| NVDA240503C01500000 | 2024-04-16 9:42AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 5 | 225 | 72.66% |
| NVDA240510C01500000 | 2024-04-16 1:23PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.07 | -0.05 | -71.43% | 1 | 340 | 65.43% |
| NVDA240517C01500000 | 2024-04-16 1:50PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 82 | 4,332 | 62.89% |
| NVDA240524C01500000 | 2024-04-16 12:32PM EDT | 2024-05-24 | 0.88 | 0.80 | 0.87 | -0.01 | -1.12% | 76 | 273 | 70.14% |
| NVDA240531C01500000 | 2024-04-16 2:14PM EDT | 2024-05-31 | 1.11 | 1.00 | 1.13 | -0.39 | -26.00% | 13 | 201 | 66.63% |
| NVDA240621C01500000 | 2024-04-16 11:59AM EDT | 2024-06-21 | 2.15 | 1.99 | 2.07 | +0.11 | +5.39% | 96 | 1,583 | 60.44% |
| NVDA240719C01500000 | 2024-04-16 11:31AM EDT | 2024-07-19 | 3.95 | 3.70 | 3.95 | +0.15 | +3.95% | 14 | 1,445 | 56.17% |
| NVDA240816C01500000 | 2024-04-16 2:20PM EDT | 2024-08-16 | 6.30 | 6.05 | 6.40 | +0.15 | +2.44% | 10 | 525 | 53.93% |
| NVDA240920C01500000 | 2024-04-16 12:35PM EDT | 2024-09-20 | 11.35 | 11.65 | 11.90 | +0.05 | +0.44% | 5 | 970 | 54.36% |
| NVDA241018C01500000 | 2024-04-16 2:08PM EDT | 2024-10-18 | 15.30 | 14.80 | 15.15 | -1.03 | -6.31% | 1 | 285 | 53.00% |
| NVDA241115C01500000 | 2024-04-16 12:20PM EDT | 2024-11-15 | 18.85 | 19.05 | 19.50 | -3.90 | -17.14% | 3 | 167 | 52.64% |
| NVDA241220C01500000 | 2024-04-16 12:41PM EDT | 2024-12-20 | 24.95 | 24.85 | 25.45 | +0.45 | +1.84% | 10 | 681 | 52.44% |
| NVDA250117C01500000 | 2024-04-16 2:17PM EDT | 2025-01-17 | 28.90 | 28.45 | 28.90 | +1.40 | +5.09% | 126 | 2,064 | 51.63% |
| NVDA250221C01500000 | 2024-04-16 9:32AM EDT | 2025-02-21 | 34.45 | 34.40 | 35.40 | +0.70 | +2.07% | 1 | 98 | 51.61% |
| NVDA250321C01500000 | 2024-04-16 2:01PM EDT | 2025-03-21 | 39.71 | 39.15 | 40.00 | -1.39 | -3.38% | 2 | 142 | 51.45% |
| NVDA250620C01500000 | 2024-04-16 2:19PM EDT | 2025-06-20 | 56.05 | 54.50 | 55.60 | +1.55 | +2.84% | 11 | 829 | 51.14% |
| NVDA251219C01500000 | 2024-04-16 10:30AM EDT | 2025-12-19 | 86.85 | 86.80 | 87.85 | +2.20 | +2.60% | 2 | 157 | 51.31% |
| NVDA260116C01500000 | 2024-04-16 1:10PM EDT | 2026-01-16 | 92.60 | 90.50 | 91.85 | +4.50 | +5.11% | 3 | 1,208 | 51.10% |
| NVDA260618C01500000 | 2024-04-16 10:12AM EDT | 2026-06-18 | 117.90 | 116.25 | 117.55 | -3.80 | -3.12% | 30 | 163 | 51.31% |
| NVDA261218C01500000 | 2024-04-16 1:08PM EDT | 2026-12-18 | 145.00 | 145.50 | 147.90 | +4.00 | +2.84% | 27 | 436 | 51.66% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01500000 | 2024-04-04 3:58PM EDT | 2024-04-19 | 639.11 | 623.90 | 628.50 | 0.00 | - | 2 | 0 | 249.71% |
| NVDA240426P01500000 | 2024-03-22 10:05AM EDT | 2024-04-26 | 574.42 | 624.05 | 628.20 | 0.00 | - | 2 | 0 | 149.80% |
| NVDA240503P01500000 | 2024-03-25 12:38PM EDT | 2024-05-03 | 549.83 | 624.10 | 628.85 | 0.00 | - | 22 | 0 | 119.93% |
| NVDA240517P01500000 | 2024-03-28 12:28PM EDT | 2024-05-17 | 594.00 | 623.30 | 628.25 | 0.00 | - | 1 | 0 | 85.55% |
| NVDA240621P01500000 | 2024-04-02 10:58AM EDT | 2024-06-21 | 618.10 | 624.05 | 628.95 | 0.00 | - | 16 | 0 | 62.34% |
| NVDA240719P01500000 | 2024-04-11 10:52AM EDT | 2024-07-19 | 613.70 | 623.85 | 628.60 | 0.00 | - | 2 | 0 | 51.46% |
| NVDA240816P01500000 | 2024-04-16 1:05PM EDT | 2024-08-16 | 626.47 | 623.80 | 628.75 | -0.03 | -0.00% | 28 | 0 | 51.31% |
| NVDA240920P01500000 | 2024-03-20 10:21AM EDT | 2024-09-20 | 614.15 | 623.60 | 628.55 | 0.00 | - | 4 | 0 | 44.94% |
| NVDA241018P01500000 | 2024-03-20 11:30AM EDT | 2024-10-18 | 617.06 | 623.95 | 628.55 | 0.00 | - | 2 | 0 | 41.44% |
| NVDA241115P01500000 | 2024-03-11 2:38PM EDT | 2024-11-15 | 646.15 | 627.70 | 634.95 | 0.00 | - | 2 | 11 | 46.00% |
| NVDA241220P01500000 | 2024-03-25 3:05PM EDT | 2024-12-20 | 562.04 | 626.10 | 630.50 | 0.00 | - | 20 | 6 | 38.30% |
| NVDA250117P01500000 | 2024-04-15 2:17PM EDT | 2025-01-17 | 635.70 | 625.65 | 633.25 | 0.00 | - | 1 | 384 | 39.00% |
| NVDA250221P01500000 | 2024-03-13 11:16AM EDT | 2025-02-21 | 625.83 | 616.30 | 626.45 | 0.00 | - | 55 | 77 | 28.98% |
| NVDA250321P01500000 | 2024-04-05 12:13PM EDT | 2025-03-21 | 624.65 | 623.70 | 636.75 | 0.00 | - | 3 | 21 | 37.81% |
| NVDA250620P01500000 | 2024-04-11 12:17PM EDT | 2025-06-20 | 622.50 | 628.40 | 639.60 | 0.00 | - | 2 | 23 | 35.24% |
| NVDA251219P01500000 | 2024-03-08 10:56AM EDT | 2025-12-19 | 593.50 | 634.00 | 650.00 | 0.00 | - | 1 | 1 | 33.81% |
| NVDA260116P01500000 | 2024-03-26 9:59AM EDT | 2026-01-16 | 596.60 | 637.20 | 650.00 | 0.00 | - | 2 | 173 | 33.07% |
| NVDA260618P01500000 | 2024-04-11 2:53PM EDT | 2026-06-18 | 634.78 | 643.85 | 658.60 | 0.00 | - | 5 | 9 | 32.34% |
| NVDA261218P01500000 | 2024-04-12 3:37PM EDT | 2026-12-18 | 656.95 | 651.30 | 668.80 | 0.00 | - | 1 | 26 | 31.70% |
© 2024 Yahoo. All rights reserved.