NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:810.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00810000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 36.92 | 0.00 | 0.00 | 0.00 | - | 2,029 | 2,723 | 0.00% |
| NVDA240426C00810000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 45.25 | 0.00 | 0.00 | 0.00 | - | 305 | 398 | 0.00% |
| NVDA240503C00810000 | 2024-04-18 3:49PM EDT | 2024-05-03 | 54.15 | 0.00 | 0.00 | 0.00 | - | 128 | 243 | 0.00% |
| NVDA240510C00810000 | 2024-04-18 3:08PM EDT | 2024-05-10 | 59.72 | 0.00 | 0.00 | 0.00 | - | 189 | 298 | 0.00% |
| NVDA240517C00810000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 65.26 | 0.00 | 0.00 | 0.00 | - | 78 | 2,866 | 0.00% |
| NVDA240524C00810000 | 2024-04-18 11:11AM EDT | 2024-05-24 | 90.72 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| NVDA240531C00810000 | 2024-04-18 1:24PM EDT | 2024-05-31 | 85.44 | 0.00 | 0.00 | 0.00 | - | 17 | 22 | 0.00% |
| NVDA240621C00810000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 98.00 | 0.00 | 0.00 | 0.00 | - | 63 | 2,530 | 0.00% |
| NVDA240816C00810000 | 2024-04-18 2:11PM EDT | 2024-08-16 | 118.35 | 0.00 | 0.00 | 0.00 | - | 5 | 196 | 0.00% |
| NVDA241018C00810000 | 2024-04-11 2:08PM EDT | 2024-10-18 | 181.85 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| NVDA241115C00810000 | 2024-04-17 3:29PM EDT | 2024-11-15 | 151.60 | 0.00 | 0.00 | 0.00 | - | 12 | 134 | 0.00% |
| NVDA250117C00810000 | 2024-04-18 3:16PM EDT | 2025-01-17 | 172.50 | 0.00 | 0.00 | 0.00 | - | 15 | 549 | 0.00% |
| NVDA250221C00810000 | 2024-04-17 10:02AM EDT | 2025-02-21 | 199.00 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 0.00% |
| NVDA250321C00810000 | 2024-04-18 11:40AM EDT | 2025-03-21 | 196.10 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| NVDA250620C00810000 | 2024-04-18 11:35AM EDT | 2025-06-20 | 218.75 | 0.00 | 0.00 | 0.00 | - | 18 | 226 | 0.00% |
| NVDA251219C00810000 | 2024-04-18 1:54PM EDT | 2025-12-19 | 248.72 | 0.00 | 0.00 | 0.00 | - | 12 | 93 | 0.00% |
| NVDA260116C00810000 | 2024-04-17 3:39PM EDT | 2026-01-16 | 251.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1,237 | 0.00% |
| NVDA260618C00810000 | 2024-04-17 10:52AM EDT | 2026-06-18 | 293.48 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| NVDA261218C00810000 | 2024-04-18 2:53PM EDT | 2026-12-18 | 309.00 | 0.00 | 0.00 | 0.00 | - | 17 | 221 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00810000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 20,642 | 8,691 | 25.00% |
| NVDA240426P00810000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1,549 | 1,689 | 6.25% |
| NVDA240503P00810000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 14.30 | 0.00 | 0.00 | 0.00 | - | 262 | 944 | 6.25% |
| NVDA240510P00810000 | 2024-04-18 3:41PM EDT | 2024-05-10 | 18.58 | 0.00 | 0.00 | 0.00 | - | 62 | 227 | 3.13% |
| NVDA240517P00810000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 23.53 | 0.00 | 0.00 | 0.00 | - | 455 | 1,971 | 3.13% |
| NVDA240524P00810000 | 2024-04-18 3:16PM EDT | 2024-05-24 | 44.25 | 0.00 | 0.00 | 0.00 | - | 30 | 118 | 3.13% |
| NVDA240531P00810000 | 2024-04-18 1:18PM EDT | 2024-05-31 | 47.50 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 3.13% |
| NVDA240621P00810000 | 2024-04-18 3:03PM EDT | 2024-06-21 | 53.76 | 0.00 | 0.00 | 0.00 | - | 61 | 1,382 | 3.13% |
| NVDA240816P00810000 | 2024-04-18 3:58PM EDT | 2024-08-16 | 69.20 | 0.00 | 0.00 | 0.00 | - | 9 | 164 | 1.56% |
| NVDA241018P00810000 | 2024-04-16 10:21AM EDT | 2024-10-18 | 77.55 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 1.56% |
| NVDA241115P00810000 | 2024-04-18 10:07AM EDT | 2024-11-15 | 94.45 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 1.56% |
| NVDA250117P00810000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 105.56 | 0.00 | 0.00 | 0.00 | - | 8 | 576 | 0.78% |
| NVDA250221P00810000 | 2024-04-16 10:21AM EDT | 2025-02-21 | 102.90 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.78% |
| NVDA250321P00810000 | 2024-04-16 10:21AM EDT | 2025-03-21 | 107.35 | 0.00 | 0.00 | 0.00 | - | 13 | 100 | 0.78% |
| NVDA250620P00810000 | 2024-04-05 3:46PM EDT | 2025-06-20 | 121.95 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.78% |
| NVDA251219P00810000 | 2024-04-17 1:29PM EDT | 2025-12-19 | 151.58 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.78% |
| NVDA260116P00810000 | 2024-04-17 3:38PM EDT | 2026-01-16 | 156.40 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 0.78% |
| NVDA260618P00810000 | 2024-04-15 11:48AM EDT | 2026-06-18 | 156.95 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 0.78% |
| NVDA261218P00810000 | 2024-04-09 2:14PM EDT | 2026-12-18 | 186.32 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.78% |
© 2024 Yahoo. All rights reserved.