NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:745.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00745000 | 2024-04-18 1:38PM EDT | 2024-04-19 | 101.45 | 0.00 | 0.00 | 0.00 | - | 54 | 680 | 0.00% |
| NVDA240426C00745000 | 2024-04-18 1:40PM EDT | 2024-04-26 | 103.45 | 0.00 | 0.00 | 0.00 | - | 34 | 57 | 0.00% |
| NVDA240503C00745000 | 2024-04-18 3:13PM EDT | 2024-05-03 | 106.75 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| NVDA240510C00745000 | 2024-04-18 9:46AM EDT | 2024-05-10 | 105.40 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| NVDA240517C00745000 | 2024-04-18 2:21PM EDT | 2024-05-17 | 112.15 | 0.00 | 0.00 | 0.00 | - | 74 | 408 | 0.00% |
| NVDA240524C00745000 | 2024-04-16 11:01AM EDT | 2024-05-24 | 146.63 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA240531C00745000 | 2024-04-18 12:09PM EDT | 2024-05-31 | 136.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240621C00745000 | 2024-04-18 1:34PM EDT | 2024-06-21 | 138.10 | 0.00 | 0.00 | 0.00 | - | 3 | 554 | 0.00% |
| NVDA250221C00745000 | 2024-04-16 3:48PM EDT | 2025-02-21 | 238.19 | 0.00 | 0.00 | 0.00 | - | 72 | 69 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00745000 | 2024-04-18 3:35PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 760 | 1,340 | 50.00% |
| NVDA240426P00745000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 0.90 | 0.00 | 0.00 | 0.00 | - | 375 | 678 | 12.50% |
| NVDA240503P00745000 | 2024-04-18 3:55PM EDT | 2024-05-03 | 2.95 | 0.00 | 0.00 | 0.00 | - | 84 | 746 | 12.50% |
| NVDA240510P00745000 | 2024-04-18 3:22PM EDT | 2024-05-10 | 5.15 | 0.00 | 0.00 | 0.00 | - | 67 | 222 | 12.50% |
| NVDA240517P00745000 | 2024-04-18 3:13PM EDT | 2024-05-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 286 | 1,707 | 12.50% |
| NVDA240524P00745000 | 2024-04-18 1:03PM EDT | 2024-05-24 | 20.35 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 6.25% |
| NVDA240621P00745000 | 2024-04-18 2:28PM EDT | 2024-06-21 | 29.18 | 0.00 | 0.00 | 0.00 | - | 7 | 406 | 6.25% |
| NVDA250221P00745000 | 2024-04-15 1:57PM EDT | 2025-02-21 | 77.10 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 3.13% |
© 2024 Yahoo. All rights reserved.