NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00960000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 494 | 5,562 | 131.25% |
| NVDA240426C00960000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.61 | 0.50 | 0.58 | -0.27 | -30.68% | 940 | 1,431 | 73.05% |
| NVDA240503C00960000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 1.39 | 1.25 | 1.38 | -2.36 | -62.93% | 574 | 896 | 61.38% |
| NVDA240510C00960000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 2.23 | 2.09 | 2.46 | -4.56 | -67.16% | 420 | 207 | 56.10% |
| NVDA240517C00960000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 3.50 | 3.20 | 3.40 | -6.20 | -63.92% | 731 | 2,704 | 52.79% |
| NVDA240524C00960000 | 2024-04-19 3:45PM EDT | 2024-05-24 | 12.40 | 11.60 | 13.10 | -16.18 | -56.61% | 101 | 221 | 66.98% |
| NVDA240621C00960000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 19.58 | 19.30 | 19.85 | -19.97 | -50.49% | 351 | 2,348 | 58.75% |
| NVDA240719C00960000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 26.21 | 25.90 | 26.60 | -23.54 | -46.67% | 257 | 1,536 | 54.82% |
| NVDA240816C00960000 | 2024-04-19 3:02PM EDT | 2024-08-16 | 35.48 | 33.40 | 34.25 | -23.97 | -40.32% | 38 | 1,182 | 53.37% |
| NVDA240920C00960000 | 2024-04-19 3:26PM EDT | 2024-09-20 | 48.37 | 45.65 | 46.80 | -33.04 | -40.58% | 57 | 1,229 | 54.20% |
| NVDA241018C00960000 | 2024-04-19 3:52PM EDT | 2024-10-18 | 53.10 | 52.00 | 53.30 | -30.50 | -36.48% | 70 | 226 | 53.18% |
| NVDA241115C00960000 | 2024-04-19 3:31PM EDT | 2024-11-15 | 63.00 | 59.55 | 61.00 | -34.60 | -35.45% | 16 | 160 | 53.09% |
| NVDA241220C00960000 | 2024-04-19 3:55PM EDT | 2024-12-20 | 69.72 | 69.50 | 71.00 | -34.66 | -33.21% | 18 | 202 | 53.41% |
| NVDA250117C00960000 | 2024-04-19 3:57PM EDT | 2025-01-17 | 76.65 | 75.20 | 76.55 | -37.17 | -32.66% | 55 | 459 | 52.83% |
| NVDA250221C00960000 | 2024-04-19 3:31PM EDT | 2025-02-21 | 88.70 | 84.05 | 85.80 | -43.97 | -33.14% | 5 | 112 | 53.09% |
| NVDA250321C00960000 | 2024-04-19 3:49PM EDT | 2025-03-21 | 91.12 | 90.30 | 92.10 | -41.08 | -31.07% | 16 | 175 | 53.03% |
| NVDA250620C00960000 | 2024-04-19 3:18PM EDT | 2025-06-20 | 114.55 | 110.30 | 112.00 | -38.47 | -25.14% | 4 | 135 | 53.19% |
| NVDA251219C00960000 | 2024-04-19 3:52PM EDT | 2025-12-19 | 146.76 | 145.85 | 147.85 | -51.36 | -25.92% | 9 | 138 | 53.65% |
| NVDA260116C00960000 | 2024-04-19 2:38PM EDT | 2026-01-16 | 160.66 | 149.90 | 152.05 | -56.24 | -25.93% | 3 | 190 | 53.49% |
| NVDA260618C00960000 | 2024-04-19 3:18PM EDT | 2026-06-18 | 182.80 | 175.90 | 177.95 | -49.50 | -21.31% | 3 | 40 | 53.85% |
| NVDA261218C00960000 | 2024-04-19 1:52PM EDT | 2026-12-18 | 229.28 | 200.85 | 206.00 | -43.04 | -15.80% | 26 | 100 | 53.92% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00960000 | 2024-04-19 2:41PM EDT | 2024-04-19 | 181.53 | 191.05 | 205.50 | +67.78 | +59.59% | 2 | 131 | 188.67% |
| NVDA240426P00960000 | 2024-04-19 11:14AM EDT | 2024-04-26 | 136.28 | 195.50 | 200.35 | +23.12 | +20.43% | 2 | 435 | 93.66% |
| NVDA240503P00960000 | 2024-04-19 3:52PM EDT | 2024-05-03 | 199.24 | 196.50 | 200.65 | +85.33 | +74.91% | 33 | 227 | 53.88% |
| NVDA240510P00960000 | 2024-04-19 3:52PM EDT | 2024-05-10 | 200.10 | 196.05 | 202.50 | +107.95 | +117.15% | 208 | 176 | 50.45% |
| NVDA240517P00960000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 200.00 | 197.10 | 201.40 | +79.40 | +65.84% | 12 | 358 | 53.16% |
| NVDA240524P00960000 | 2024-04-19 3:15PM EDT | 2024-05-24 | 198.30 | 201.75 | 209.50 | +62.38 | +45.89% | 32 | 37 | 58.14% |
| NVDA240621P00960000 | 2024-04-19 3:04PM EDT | 2024-06-21 | 205.00 | 206.45 | 213.65 | +58.35 | +39.79% | 53 | 1,172 | 54.31% |
| NVDA240719P00960000 | 2024-04-19 1:15PM EDT | 2024-07-19 | 176.65 | 213.00 | 218.25 | +28.46 | +19.21% | 4 | 775 | 49.63% |
| NVDA240816P00960000 | 2024-04-18 10:44AM EDT | 2024-08-16 | 154.48 | 217.55 | 223.00 | 0.00 | - | 1 | 158 | 47.10% |
| NVDA240920P00960000 | 2024-04-18 10:44AM EDT | 2024-09-20 | 166.30 | 222.95 | 230.85 | 0.00 | - | 1 | 301 | 46.39% |
| NVDA241018P00960000 | 2024-04-19 12:48PM EDT | 2024-10-18 | 199.52 | 229.15 | 234.55 | +38.02 | +23.54% | 2 | 130 | 44.75% |
| NVDA241115P00960000 | 2024-04-15 1:29PM EDT | 2024-11-15 | 170.20 | 233.55 | 239.05 | 0.00 | - | 4 | 187 | 43.94% |
| NVDA241220P00960000 | 2024-04-11 2:20PM EDT | 2024-12-20 | 212.10 | 239.40 | 244.20 | +49.20 | +30.20% | 2 | 133 | 43.03% |
| NVDA250117P00960000 | 2024-04-19 2:12PM EDT | 2025-01-17 | 244.75 | 240.35 | 247.55 | +51.45 | +29.65% | 9 | 611 | 42.19% |
| NVDA250221P00960000 | 2024-04-10 1:01PM EDT | 2025-02-21 | 188.55 | 245.60 | 256.35 | 0.00 | - | 5 | 21 | 43.17% |
| NVDA250321P00960000 | 2024-04-19 2:04PM EDT | 2025-03-21 | 235.00 | 248.80 | 259.75 | +48.60 | +26.07% | 1 | 126 | 42.58% |
| NVDA250620P00960000 | 2024-04-19 2:28PM EDT | 2025-06-20 | 250.05 | 258.75 | 269.95 | +34.90 | +16.22% | 22 | 93 | 41.06% |
| NVDA251219P00960000 | 2024-04-11 9:36AM EDT | 2025-12-19 | 223.90 | 278.50 | 284.40 | 0.00 | - | 2 | 85 | 38.21% |
| NVDA260116P00960000 | 2024-04-15 10:27AM EDT | 2026-01-16 | 220.55 | 280.50 | 286.25 | 0.00 | - | 1 | 41 | 37.83% |
| NVDA260618P00960000 | 2024-04-16 2:51PM EDT | 2026-06-18 | 241.55 | 286.40 | 303.40 | 0.00 | - | 2 | 3 | 37.87% |
| NVDA261218P00960000 | 2024-04-16 11:12AM EDT | 2026-12-18 | 259.07 | 303.20 | 315.70 | 0.00 | - | 4 | 42 | 36.63% |
© 2024 Yahoo. All rights reserved.