NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00670000 | 2024-04-18 3:10PM EDT | 2024-04-19 | 177.86 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA240426C00670000 | 2024-04-18 1:50PM EDT | 2024-04-26 | 177.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240503C00670000 | 2024-04-18 10:40AM EDT | 2024-05-03 | 183.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00670000 | 2024-04-17 3:26PM EDT | 2024-05-17 | 179.86 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA240621C00670000 | 2024-04-18 3:38PM EDT | 2024-06-21 | 196.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240719C00670000 | 2024-04-18 9:35AM EDT | 2024-07-19 | 200.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816C00670000 | 2024-04-18 9:42AM EDT | 2024-08-16 | 199.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00670000 | 2024-04-10 10:46AM EDT | 2024-10-18 | 250.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00670000 | 2024-04-18 9:35AM EDT | 2024-11-15 | 232.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00670000 | 2024-04-17 12:19PM EDT | 2025-01-17 | 258.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00670000 | 2024-04-09 2:39PM EDT | 2025-02-21 | 259.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00670000 | 2024-04-17 2:46PM EDT | 2025-06-20 | 294.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA251219C00670000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 362.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260116C00670000 | 2024-04-12 2:05PM EDT | 2026-01-16 | 357.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00670000 | 2024-03-27 11:14AM EDT | 2026-06-18 | 395.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00670000 | 2024-04-18 1:17PM EDT | 2026-12-18 | 372.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00670000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 50.00% |
| NVDA240426P00670000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.23 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 25.00% |
| NVDA240503P00670000 | 2024-04-18 2:04PM EDT | 2024-05-03 | 0.60 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 25.00% |
| NVDA240510P00670000 | 2024-04-18 3:49PM EDT | 2024-05-10 | 1.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA240517P00670000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 1.71 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| NVDA240524P00670000 | 2024-04-17 3:50PM EDT | 2024-05-24 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240531P00670000 | 2024-04-18 1:03PM EDT | 2024-05-31 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240621P00670000 | 2024-04-18 1:29PM EDT | 2024-06-21 | 12.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA240719P00670000 | 2024-04-18 3:58PM EDT | 2024-07-19 | 16.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA240816P00670000 | 2024-04-18 3:25PM EDT | 2024-08-16 | 21.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA241018P00670000 | 2024-04-18 10:03AM EDT | 2024-10-18 | 35.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA241115P00670000 | 2024-04-17 2:16PM EDT | 2024-11-15 | 38.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA250117P00670000 | 2024-04-18 10:06AM EDT | 2025-01-17 | 49.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA250221P00670000 | 2024-03-27 3:51PM EDT | 2025-02-21 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620P00670000 | 2024-04-02 11:27AM EDT | 2025-06-20 | 64.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219P00670000 | 2024-04-17 10:46AM EDT | 2025-12-19 | 84.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116P00670000 | 2024-04-17 12:23PM EDT | 2026-01-16 | 90.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260618P00670000 | 2024-04-12 9:33AM EDT | 2026-06-18 | 94.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218P00670000 | 2024-04-16 3:23PM EDT | 2026-12-18 | 110.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.