NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00360000 | 2024-04-04 11:14AM EDT | 2024-04-19 | 535.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00360000 | 2024-04-11 3:00PM EDT | 2024-04-26 | 539.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00360000 | 2024-04-09 10:27AM EDT | 2024-05-17 | 492.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00360000 | 2024-04-15 12:37PM EDT | 2024-06-21 | 524.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00360000 | 2024-04-15 12:52PM EDT | 2024-07-19 | 526.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00360000 | 2024-04-15 10:19AM EDT | 2024-08-16 | 548.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00360000 | 2024-04-10 10:23AM EDT | 2024-09-20 | 513.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018C00360000 | 2024-03-08 10:36AM EDT | 2024-10-18 | 602.45 | 530.40 | 534.85 | 0.00 | - | 1 | 1 | 115.65% |
| NVDA241115C00360000 | 2024-03-07 11:15AM EDT | 2024-11-15 | 566.53 | 532.65 | 537.85 | 0.00 | - | 1 | 4 | 110.72% |
| NVDA241220C00360000 | 2024-03-15 9:59AM EDT | 2024-12-20 | 536.67 | 536.70 | 542.55 | 0.00 | - | 1 | 145 | 106.98% |
| NVDA250117C00360000 | 2024-04-15 9:30AM EDT | 2025-01-17 | 544.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00360000 | 2024-03-21 9:30AM EDT | 2025-02-21 | 584.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00360000 | 2024-03-21 9:30AM EDT | 2025-03-21 | 587.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620C00360000 | 2024-04-09 2:27PM EDT | 2025-06-20 | 517.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219C00360000 | 2024-04-09 2:39PM EDT | 2025-12-19 | 528.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00360000 | 2024-04-05 9:44AM EDT | 2026-01-16 | 560.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00360000 | 2024-04-02 11:38AM EDT | 2026-06-18 | 590.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA261218C00360000 | 2024-04-15 1:00PM EDT | 2026-12-18 | 590.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00360000 | 2024-04-12 10:02AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| NVDA240426P00360000 | 2024-04-12 2:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240517P00360000 | 2024-04-15 9:30AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00360000 | 2024-04-12 11:20AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00360000 | 2024-04-12 2:56PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| NVDA240719P00360000 | 2024-04-12 2:56PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NVDA240816P00360000 | 2024-04-15 2:48PM EDT | 2024-08-16 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240920P00360000 | 2024-04-15 11:40AM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA241018P00360000 | 2024-04-15 2:56PM EDT | 2024-10-18 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241115P00360000 | 2024-04-11 3:53PM EDT | 2024-11-15 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241220P00360000 | 2024-04-15 12:09PM EDT | 2024-12-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| NVDA250117P00360000 | 2024-04-15 12:06PM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221P00360000 | 2024-04-15 3:18PM EDT | 2025-02-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250321P00360000 | 2024-04-12 11:50AM EDT | 2025-03-21 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250620P00360000 | 2024-04-11 12:43PM EDT | 2025-06-20 | 6.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219P00360000 | 2024-04-15 3:45PM EDT | 2025-12-19 | 12.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00360000 | 2024-04-08 1:28PM EDT | 2026-01-16 | 12.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA260618P00360000 | 2024-04-15 3:07PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00360000 | 2024-04-09 10:52AM EDT | 2026-12-18 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.