NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:180.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00180000 | 2024-04-12 11:51AM EDT | 2024-04-19 | 713.71 | 626.70 | 628.75 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240517C00180000 | 2024-04-12 11:51AM EDT | 2024-05-17 | 714.76 | 626.85 | 629.10 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA240621C00180000 | 2024-04-18 1:37PM EDT | 2024-06-21 | 669.08 | 626.90 | 631.85 | 0.00 | - | 4 | 2,500 | 170.24% |
| NVDA240719C00180000 | 2024-04-04 2:04PM EDT | 2024-07-19 | 714.82 | 627.90 | 632.00 | 0.00 | - | 3 | 1 | 143.85% |
| NVDA240816C00180000 | 2024-03-22 10:32AM EDT | 2024-08-16 | 750.92 | 628.10 | 634.45 | 0.00 | - | 1 | 6 | 116.85% |
| NVDA240920C00180000 | 2024-04-08 12:38PM EDT | 2024-09-20 | 696.73 | 629.15 | 635.50 | 0.00 | - | 3 | 14 | 113.70% |
| NVDA241115C00180000 | 2024-04-16 10:25AM EDT | 2024-11-15 | 700.65 | 630.55 | 637.00 | 0.00 | - | 1 | 2 | 106.32% |
| NVDA241220C00180000 | 2024-04-09 1:21PM EDT | 2024-12-20 | 671.90 | 631.35 | 638.35 | 0.00 | - | 1 | 47 | 103.33% |
| NVDA250117C00180000 | 2024-03-28 3:35PM EDT | 2025-01-17 | 732.51 | 634.10 | 638.90 | 0.00 | - | 1 | 960 | 103.95% |
| NVDA250620C00180000 | 2024-04-08 10:18AM EDT | 2025-06-20 | 665.48 | 637.05 | 644.80 | -44.38 | -6.25% | 1 | 228 | 93.53% |
| NVDA251219C00180000 | 2024-04-17 2:34PM EDT | 2025-12-19 | 688.50 | 642.40 | 650.40 | 0.00 | - | 1 | 31 | 86.98% |
| NVDA260116C00180000 | 2024-03-19 9:47AM EDT | 2026-01-16 | 691.73 | 680.85 | 691.20 | 0.00 | - | 15 | 48 | 130.50% |
| NVDA260618C00180000 | 2024-03-11 3:57PM EDT | 2026-06-18 | 697.86 | 708.25 | 719.25 | 0.00 | - | 1 | 16 | 143.98% |
| NVDA261218C00180000 | 2024-04-16 2:24PM EDT | 2026-12-18 | 722.03 | 652.00 | 660.00 | 0.00 | - | 1 | 38 | 78.92% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00180000 | 2024-03-26 3:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 296 | 787.50% |
| NVDA240517P00180000 | 2024-03-22 2:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 27 | 153.13% |
| NVDA240621P00180000 | 2024-03-26 11:36AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 1,905 | 112.89% |
| NVDA240816P00180000 | 2024-03-18 3:16PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.12 | 0.00 | - | 15 | 66 | 86.13% |
| NVDA240920P00180000 | 2024-04-10 3:31PM EDT | 2024-09-20 | 0.08 | 0.03 | 0.25 | 0.00 | - | 1 | 153 | 81.84% |
| NVDA241115P00180000 | 2024-04-19 9:30AM EDT | 2024-11-15 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 67.97% |
| NVDA241220P00180000 | 2024-04-09 3:40PM EDT | 2024-12-20 | 0.27 | 0.06 | 0.53 | 0.00 | - | 2 | 293 | 70.07% |
| NVDA250117P00180000 | 2024-04-16 3:22PM EDT | 2025-01-17 | 0.35 | 0.25 | 0.43 | 0.00 | - | 2 | 7,884 | 67.41% |
| NVDA250620P00180000 | 2024-04-01 9:58AM EDT | 2025-06-20 | 0.71 | 0.77 | 1.11 | 0.00 | - | 1 | 357 | 60.97% |
| NVDA251219P00180000 | 2024-04-03 9:30AM EDT | 2025-12-19 | 1.78 | 2.02 | 2.28 | 0.00 | - | 1 | 411 | 57.54% |
| NVDA260116P00180000 | 2024-04-19 10:37AM EDT | 2026-01-16 | 2.30 | 2.18 | 2.44 | +0.14 | +6.48% | 1 | 309 | 56.91% |
| NVDA260618P00180000 | 2024-03-13 3:56PM EDT | 2026-06-18 | 3.15 | 2.34 | 2.90 | 0.00 | - | 2 | 20 | 52.17% |
| NVDA261218P00180000 | 2024-04-15 11:35AM EDT | 2026-12-18 | 3.70 | 4.10 | 4.75 | 0.00 | - | 2 | 167 | 51.53% |
© 2024 Yahoo. All rights reserved.