NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00180000 | 2024-04-12 11:51AM EDT | 2024-05-17 | 714.76 | 580.20 | 585.70 | 0.00 | - | 1 | 13 | 231.06% |
| NVDA240621C00180000 | 2024-04-18 1:37PM EDT | 2024-06-21 | 669.08 | 581.60 | 586.55 | 0.00 | - | 4 | 2,500 | 172.58% |
| NVDA240719C00180000 | 2024-04-04 2:04PM EDT | 2024-07-19 | 714.82 | 580.55 | 589.30 | 0.00 | - | 3 | 1 | 151.93% |
| NVDA240816C00180000 | 2024-03-22 10:32AM EDT | 2024-08-16 | 750.92 | 579.50 | 592.10 | 0.00 | - | 1 | 6 | 139.14% |
| NVDA240920C00180000 | 2024-04-08 12:38PM EDT | 2024-09-20 | 696.73 | 580.85 | 592.50 | 0.00 | - | 3 | 14 | 127.14% |
| NVDA241115C00180000 | 2024-04-16 10:25AM EDT | 2024-11-15 | 700.65 | 583.15 | 594.10 | 0.00 | - | 1 | 2 | 116.77% |
| NVDA241220C00180000 | 2024-04-09 1:21PM EDT | 2024-12-20 | 671.90 | 583.80 | 595.80 | 0.00 | - | 1 | 47 | 111.97% |
| NVDA250117C00180000 | 2024-03-28 3:35PM EDT | 2025-01-17 | 732.51 | 586.65 | 594.65 | 0.00 | - | 1 | 960 | 108.55% |
| NVDA250620C00180000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 665.48 | 591.50 | 599.65 | -44.38 | -6.25% | 1 | 228 | 96.82% |
| NVDA251219C00180000 | 2024-04-17 2:34PM EDT | 2025-12-19 | 598.35 | 597.15 | 605.15 | -90.15 | -13.09% | 1 | 31 | 89.12% |
| NVDA260116C00180000 | 2024-03-19 9:47AM EDT | 2026-01-16 | 691.73 | 680.85 | 691.20 | 0.00 | - | 15 | 48 | 182.63% |
| NVDA260618C00180000 | 2024-03-11 3:57PM EDT | 2026-06-18 | 697.86 | 708.25 | 719.25 | 0.00 | - | 1 | 16 | 200.19% |
| NVDA261218C00180000 | 2024-04-19 3:56PM EDT | 2026-12-18 | 611.26 | 606.65 | 614.75 | -110.77 | -15.34% | 10 | 38 | 80.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00180000 | 2024-03-22 2:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 27 | 162.50% |
| NVDA240621P00180000 | 2024-03-26 11:36AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 1,905 | 109.77% |
| NVDA240816P00180000 | 2024-03-18 3:16PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.12 | 0.00 | - | 15 | 66 | 83.59% |
| NVDA240920P00180000 | 2024-04-10 3:31PM EDT | 2024-09-20 | 0.08 | 0.03 | 0.27 | 0.00 | - | 1 | 153 | 79.79% |
| NVDA241115P00180000 | 2024-04-19 9:30AM EDT | 2024-11-15 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 65.82% |
| NVDA241220P00180000 | 2024-04-09 3:40PM EDT | 2024-12-20 | 0.27 | 0.06 | 0.63 | 0.00 | - | 2 | 293 | 69.02% |
| NVDA250117P00180000 | 2024-04-16 3:22PM EDT | 2025-01-17 | 0.35 | 0.25 | 0.49 | 0.00 | - | 2 | 7,884 | 65.89% |
| NVDA250620P00180000 | 2024-04-19 2:56PM EDT | 2025-06-20 | 1.03 | 0.95 | 1.31 | +0.32 | +45.07% | 1 | 357 | 60.60% |
| NVDA251219P00180000 | 2024-04-19 1:43PM EDT | 2025-12-19 | 2.10 | 2.24 | 2.72 | +0.32 | +17.98% | 16 | 411 | 57.14% |
| NVDA260116P00180000 | 2024-04-19 10:37AM EDT | 2026-01-16 | 2.30 | 2.43 | 2.94 | +0.14 | +6.48% | 1 | 309 | 56.62% |
| NVDA260618P00180000 | 2024-03-13 3:56PM EDT | 2026-06-18 | 3.15 | 2.34 | 2.90 | 0.00 | - | 2 | 20 | 50.64% |
| NVDA261218P00180000 | 2024-04-19 3:48PM EDT | 2026-12-18 | 4.80 | 4.25 | 5.80 | +1.10 | +29.73% | 3 | 167 | 51.31% |
© 2024 Yahoo. All rights reserved.