NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00220000 | 2024-04-17 2:55PM EDT | 2024-04-19 | 630.39 | 539.40 | 544.95 | 0.00 | - | 7 | 41 | 869.53% |
| NVDA240517C00220000 | 2024-04-17 3:43PM EDT | 2024-05-17 | 624.10 | 540.40 | 545.90 | 0.00 | - | 9 | 33 | 201.71% |
| NVDA240621C00220000 | 2024-04-16 2:20PM EDT | 2024-06-21 | 657.83 | 537.30 | 551.45 | 0.00 | - | 7 | 802 | 151.51% |
| NVDA240816C00220000 | 2024-03-08 2:26PM EDT | 2024-08-16 | 662.46 | 656.95 | 671.05 | 0.00 | - | 3 | 17 | 392.33% |
| NVDA240920C00220000 | 2024-04-19 12:27PM EDT | 2024-09-20 | 590.08 | 544.00 | 551.85 | -140.71 | -19.25% | 1 | 81 | 115.07% |
| NVDA241018C00220000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 658.35 | 545.05 | 553.10 | 0.00 | - | 1 | 4 | 109.91% |
| NVDA241115C00220000 | 2024-02-05 10:52AM EDT | 2024-11-15 | 476.45 | 670.85 | 677.55 | 0.00 | - | - | 1 | 314.45% |
| NVDA241220C00220000 | 2024-04-15 3:27PM EDT | 2024-12-20 | 650.00 | 547.60 | 555.65 | 0.00 | - | 3 | 59 | 101.56% |
| NVDA250117C00220000 | 2024-04-19 11:54AM EDT | 2025-01-17 | 549.80 | 548.85 | 556.75 | -116.20 | -17.45% | 13 | 793 | 98.90% |
| NVDA250620C00220000 | 2024-03-15 11:10AM EDT | 2025-06-20 | 688.00 | 673.30 | 684.15 | 0.00 | - | 1 | 87 | 226.87% |
| NVDA251219C00220000 | 2024-03-15 10:36AM EDT | 2025-12-19 | 696.94 | 679.05 | 692.35 | 0.00 | - | 1 | 194 | 198.23% |
| NVDA260116C00220000 | 2024-04-19 1:59PM EDT | 2026-01-16 | 602.82 | 563.50 | 571.45 | -117.68 | -16.33% | 1 | 32 | 82.23% |
| NVDA260618C00220000 | 2024-04-10 1:12PM EDT | 2026-06-18 | 672.20 | 568.80 | 576.75 | 0.00 | - | 2 | 22 | 78.61% |
| NVDA261218C00220000 | 2024-04-15 1:25PM EDT | 2026-12-18 | 690.15 | 575.15 | 583.15 | 0.00 | - | 1 | 26 | 75.74% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00220000 | 2024-04-01 10:20AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 255 | 718.75% |
| NVDA240517P00220000 | 2024-04-15 3:04PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.08 | +0.04 | +400.00% | 1 | 159 | 142.58% |
| NVDA240621P00220000 | 2024-04-18 10:07AM EDT | 2024-06-21 | 0.10 | 0.04 | 0.16 | 0.00 | - | 2 | 1,263 | 102.93% |
| NVDA240719P00220000 | 2024-04-19 12:16PM EDT | 2024-07-19 | 0.13 | 0.05 | 0.19 | +0.01 | +8.33% | 22 | 3 | 87.30% |
| NVDA240816P00220000 | 2024-04-19 12:02PM EDT | 2024-08-16 | 0.02 | 0.04 | 0.24 | -0.04 | -66.67% | 2 | 173 | 77.64% |
| NVDA240920P00220000 | 2024-04-05 11:07AM EDT | 2024-09-20 | 0.12 | 0.14 | 0.40 | 0.00 | - | 5 | 120 | 73.05% |
| NVDA241018P00220000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 0.24 | 0.00 | 0.45 | +0.04 | +20.00% | 8 | 8 | 65.92% |
| NVDA241115P00220000 | 2024-04-16 1:40PM EDT | 2024-11-15 | 0.34 | 0.22 | 0.93 | 0.00 | - | 30 | 125 | 68.29% |
| NVDA241220P00220000 | 2024-04-19 3:23PM EDT | 2024-12-20 | 0.64 | 0.39 | 0.91 | +0.14 | +28.00% | 1 | 816 | 64.21% |
| NVDA250117P00220000 | 2024-04-15 9:34AM EDT | 2025-01-17 | 0.44 | 0.53 | 1.14 | 0.00 | - | 2 | 3,685 | 62.84% |
| NVDA250221P00220000 | 2024-04-19 3:21PM EDT | 2025-02-21 | 1.00 | 0.85 | 1.26 | +0.15 | +17.65% | 1 | 119 | 61.07% |
| NVDA250620P00220000 | 2024-04-19 3:05PM EDT | 2025-06-20 | 1.95 | 1.95 | 2.32 | +0.22 | +12.72% | 1 | 1,864 | 57.61% |
| NVDA251219P00220000 | 2024-04-12 9:41AM EDT | 2025-12-19 | 4.25 | 4.00 | 4.60 | +1.30 | +44.07% | 3 | 225 | 54.49% |
| NVDA260116P00220000 | 2024-04-10 11:00AM EDT | 2026-01-16 | 3.04 | 4.15 | 4.90 | 0.00 | - | 5 | 162 | 53.80% |
| NVDA260618P00220000 | 2024-04-19 2:04PM EDT | 2026-06-18 | 5.72 | 5.70 | 6.40 | +1.02 | +21.70% | 3 | 36 | 51.18% |
| NVDA261218P00220000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 8.00 | 8.00 | 9.10 | +1.40 | +21.21% | 31 | 87 | 50.40% |
© 2024 Yahoo. All rights reserved.