NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:110.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00110000 | 2024-01-08 4:24PM EDT | 2024-06-21 | 410.88 | 591.15 | 595.30 | 0.00 | - | 1 | 865 | 0.00% |
| NVDA240920C00110000 | 2024-03-05 12:20PM EDT | 2024-09-20 | 738.44 | 775.80 | 781.35 | 0.00 | - | 3 | 44 | 512.92% |
| NVDA241220C00110000 | 2024-03-15 11:28AM EDT | 2024-12-20 | 786.90 | 772.95 | 780.90 | 0.00 | - | 1 | 42 | 399.16% |
| NVDA250117C00110000 | 2024-04-05 1:55PM EDT | 2025-01-17 | 774.52 | 697.55 | 701.35 | 0.00 | - | 14 | 624 | 136.73% |
| NVDA250620C00110000 | 2024-04-19 10:27AM EDT | 2025-06-20 | 719.31 | 698.30 | 707.40 | -31.19 | -4.16% | 1 | 101 | 120.87% |
| NVDA251219C00110000 | 2024-04-02 10:03AM EDT | 2025-12-19 | 786.10 | 700.75 | 710.80 | 0.00 | - | 1 | 2 | 108.29% |
| NVDA260116C00110000 | 2024-03-01 10:30AM EDT | 2026-01-16 | 700.00 | 800.25 | 810.45 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA261218C00110000 | 2024-04-16 11:45AM EDT | 2026-12-18 | 778.90 | 703.45 | 719.45 | 0.00 | - | 4 | 13 | 95.23% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00110000 | 2024-03-15 2:37PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.16 | 0.00 | - | 14 | 1,857 | 159.77% |
| NVDA240816P00110000 | 2024-03-01 11:45AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 125.59% |
| NVDA240920P00110000 | 2024-02-08 11:40AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.64 | 0.00 | - | 1 | 66 | 117.68% |
| NVDA241115P00110000 | 2024-03-19 10:19AM EDT | 2024-11-15 | 0.18 | 0.00 | 0.27 | 0.00 | - | 1 | 4 | 92.38% |
| NVDA241220P00110000 | 2024-04-03 9:30AM EDT | 2024-12-20 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 355 | 82.03% |
| NVDA250117P00110000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 0.09 | 0.05 | 0.16 | +0.03 | +50.00% | 3 | 1,381 | 79.10% |
| NVDA250620P00110000 | 2024-03-26 2:29PM EDT | 2025-06-20 | 0.31 | 0.14 | 0.33 | 0.00 | - | 1 | 148 | 68.51% |
| NVDA251219P00110000 | 2024-03-27 9:38AM EDT | 2025-12-19 | 0.46 | 0.51 | 0.77 | 0.00 | - | 6 | 65 | 64.28% |
| NVDA260116P00110000 | 2024-04-09 12:39PM EDT | 2026-01-16 | 0.65 | 0.54 | 0.86 | 0.00 | - | 2 | 213 | 63.57% |
| NVDA260618P00110000 | 2024-04-15 12:41PM EDT | 2026-06-18 | 1.02 | 0.85 | 1.08 | 0.00 | - | 1 | 17 | 59.53% |
| NVDA261218P00110000 | 2024-04-15 2:02PM EDT | 2026-12-18 | 1.10 | 1.14 | 1.66 | 0.00 | - | 1 | 179 | 56.51% |
© 2024 Yahoo. All rights reserved.