NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:840.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00840000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 29.30 | 0.00 | 0.00 | 0.00 | - | 733 | 4,726 | 0.00% |
| NVDA240426C00840000 | 2024-04-15 3:53PM EDT | 2024-04-26 | 40.00 | 0.00 | 0.00 | 0.00 | - | 378 | 1,939 | 0.00% |
| NVDA240503C00840000 | 2024-04-15 3:58PM EDT | 2024-05-03 | 47.10 | 0.00 | 0.00 | 0.00 | - | 300 | 503 | 0.00% |
| NVDA240510C00840000 | 2024-04-15 3:10PM EDT | 2024-05-10 | 55.93 | 0.00 | 0.00 | 0.00 | - | 31 | 119 | 0.00% |
| NVDA240517C00840000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 58.05 | 0.00 | 0.00 | 0.00 | - | 96 | 2,425 | 0.00% |
| NVDA240524C00840000 | 2024-04-15 3:59PM EDT | 2024-05-24 | 80.35 | 0.00 | 0.00 | 0.00 | - | 36 | 121 | 0.00% |
| NVDA240531C00840000 | 2024-04-15 10:14AM EDT | 2024-05-31 | 107.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240621C00840000 | 2024-04-15 3:59PM EDT | 2024-06-21 | 92.95 | 0.00 | 0.00 | 0.00 | - | 29 | 1,697 | 0.00% |
| NVDA240719C00840000 | 2024-04-15 3:51PM EDT | 2024-07-19 | 104.86 | 0.00 | 0.00 | 0.00 | - | 102 | 837 | 0.00% |
| NVDA240816C00840000 | 2024-04-15 3:49PM EDT | 2024-08-16 | 116.85 | 0.00 | 0.00 | 0.00 | - | 4 | 289 | 0.00% |
| NVDA240920C00840000 | 2024-04-15 1:56PM EDT | 2024-09-20 | 136.55 | 0.00 | 0.00 | 0.00 | - | 18 | 796 | 0.00% |
| NVDA241018C00840000 | 2024-04-15 1:23PM EDT | 2024-10-18 | 148.25 | 0.00 | 0.00 | 0.00 | - | 25 | 78 | 0.00% |
| NVDA241115C00840000 | 2024-04-15 3:45PM EDT | 2024-11-15 | 151.70 | 0.00 | 0.00 | 0.00 | - | 27 | 236 | 0.00% |
| NVDA241220C00840000 | 2024-04-15 3:41PM EDT | 2024-12-20 | 164.87 | 0.00 | 0.00 | 0.00 | - | 35 | 1,143 | 0.00% |
| NVDA250117C00840000 | 2024-04-15 3:57PM EDT | 2025-01-17 | 169.00 | 0.00 | 0.00 | 0.00 | - | 76 | 2,241 | 0.00% |
| NVDA250221C00840000 | 2024-04-12 11:43AM EDT | 2025-02-21 | 202.00 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| NVDA250321C00840000 | 2024-04-15 12:33PM EDT | 2025-03-21 | 200.45 | 0.00 | 0.00 | 0.00 | - | 46 | 425 | 0.00% |
| NVDA250620C00840000 | 2024-04-15 3:50PM EDT | 2025-06-20 | 210.93 | 0.00 | 0.00 | 0.00 | - | 5 | 349 | 0.00% |
| NVDA251219C00840000 | 2024-04-10 2:58PM EDT | 2025-12-19 | 251.38 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 0.00% |
| NVDA260116C00840000 | 2024-04-15 2:51PM EDT | 2026-01-16 | 257.93 | 0.00 | 0.00 | 0.00 | - | 11 | 351 | 0.00% |
| NVDA260618C00840000 | 2024-04-15 12:20PM EDT | 2026-06-18 | 300.28 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| NVDA261218C00840000 | 2024-04-15 9:48AM EDT | 2026-12-18 | 337.45 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00840000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 9,885 | 11,740 | 6.25% |
| NVDA240426P00840000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 17.09 | 0.00 | 0.00 | 0.00 | - | 3,688 | 1,554 | 3.13% |
| NVDA240503P00840000 | 2024-04-15 3:59PM EDT | 2024-05-03 | 23.99 | 0.00 | 0.00 | 0.00 | - | 296 | 877 | 3.13% |
| NVDA240510P00840000 | 2024-04-15 3:59PM EDT | 2024-05-10 | 28.75 | 0.00 | 0.00 | 0.00 | - | 69 | 408 | 1.56% |
| NVDA240517P00840000 | 2024-04-15 3:50PM EDT | 2024-05-17 | 32.06 | 0.00 | 0.00 | 0.00 | - | 566 | 2,028 | 1.56% |
| NVDA240524P00840000 | 2024-04-15 3:56PM EDT | 2024-05-24 | 53.75 | 0.00 | 0.00 | 0.00 | - | 66 | 230 | 1.56% |
| NVDA240531P00840000 | 2024-04-15 3:58PM EDT | 2024-05-31 | 55.80 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 1.56% |
| NVDA240621P00840000 | 2024-04-15 3:59PM EDT | 2024-06-21 | 64.00 | 0.00 | 0.00 | 0.00 | - | 83 | 2,427 | 1.56% |
| NVDA240719P00840000 | 2024-04-15 3:59PM EDT | 2024-07-19 | 71.30 | 0.00 | 0.00 | 0.00 | - | 123 | 2,161 | 0.78% |
| NVDA240816P00840000 | 2024-04-15 3:27PM EDT | 2024-08-16 | 78.87 | 0.00 | 0.00 | 0.00 | - | 30 | 757 | 0.78% |
| NVDA240920P00840000 | 2024-04-15 3:31PM EDT | 2024-09-20 | 91.30 | 0.00 | 0.00 | 0.00 | - | 12 | 672 | 0.78% |
| NVDA241018P00840000 | 2024-04-15 10:07AM EDT | 2024-10-18 | 82.37 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.78% |
| NVDA241115P00840000 | 2024-04-10 1:40PM EDT | 2024-11-15 | 101.88 | 0.00 | 0.00 | 0.00 | - | 2 | 333 | 0.78% |
| NVDA241220P00840000 | 2024-04-15 3:25PM EDT | 2024-12-20 | 111.56 | 0.00 | 0.00 | 0.00 | - | 14 | 594 | 0.78% |
| NVDA250117P00840000 | 2024-04-15 1:43PM EDT | 2025-01-17 | 113.24 | 0.00 | 0.00 | 0.00 | - | 12 | 1,390 | 0.78% |
| NVDA250221P00840000 | 2024-04-15 1:41PM EDT | 2025-02-21 | 120.70 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.78% |
| NVDA250321P00840000 | 2024-04-12 9:45AM EDT | 2025-03-21 | 115.75 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.39% |
| NVDA250620P00840000 | 2024-04-08 10:25AM EDT | 2025-06-20 | 135.65 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 0.39% |
| NVDA251219P00840000 | 2024-04-12 9:45AM EDT | 2025-12-19 | 153.25 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.39% |
| NVDA260116P00840000 | 2024-04-10 10:20AM EDT | 2026-01-16 | 162.69 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.39% |
| NVDA260618P00840000 | 2024-03-27 10:06AM EDT | 2026-06-18 | 179.30 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.39% |
| NVDA261218P00840000 | 2024-04-11 10:00AM EDT | 2026-12-18 | 190.99 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.39% |
© 2024 Yahoo. All rights reserved.