NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00300000 | 2024-04-18 9:50AM EDT | 2024-04-19 | 544.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240426C00300000 | 2024-04-18 10:51AM EDT | 2024-04-26 | 555.40 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| NVDA240517C00300000 | 2024-04-18 1:52PM EDT | 2024-05-17 | 546.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621C00300000 | 2024-04-18 11:06AM EDT | 2024-06-21 | 554.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00300000 | 2024-04-09 10:27AM EDT | 2024-07-19 | 555.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816C00300000 | 2024-04-17 2:25PM EDT | 2024-08-16 | 557.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00300000 | 2024-04-09 10:25AM EDT | 2024-09-20 | 561.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00300000 | 2024-04-11 3:37PM EDT | 2024-10-18 | 612.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00300000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 575.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220C00300000 | 2024-04-17 9:41AM EDT | 2024-12-20 | 592.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00300000 | 2024-04-16 3:27PM EDT | 2025-01-17 | 594.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250221C00300000 | 2024-03-18 1:53PM EDT | 2025-02-21 | 602.28 | 552.85 | 562.45 | 0.00 | - | 1 | 9 | 77.13% |
| NVDA250620C00300000 | 2024-04-18 3:54PM EDT | 2025-06-20 | 569.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00300000 | 2024-04-18 3:54PM EDT | 2025-12-19 | 579.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00300000 | 2024-04-18 3:53PM EDT | 2026-01-16 | 584.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00300000 | 2024-04-16 9:58AM EDT | 2026-06-18 | 620.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00300000 | 2024-04-18 9:58AM EDT | 2026-12-18 | 595.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00300000 | 2024-04-12 12:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240426P00300000 | 2024-04-15 2:19PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503P00300000 | 2024-04-18 9:35AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240510P00300000 | 2024-04-05 9:32AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00300000 | 2024-04-18 10:06AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVDA240524P00300000 | 2024-04-12 11:18AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240621P00300000 | 2024-04-17 2:09PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240719P00300000 | 2024-04-16 3:51PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA240816P00300000 | 2024-04-18 3:38PM EDT | 2024-08-16 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240920P00300000 | 2024-04-17 3:44PM EDT | 2024-09-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NVDA241018P00300000 | 2024-04-18 1:51PM EDT | 2024-10-18 | 0.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA241115P00300000 | 2024-04-17 1:34PM EDT | 2024-11-15 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA241220P00300000 | 2024-04-18 9:46AM EDT | 2024-12-20 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117P00300000 | 2024-04-18 11:19AM EDT | 2025-01-17 | 1.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA250221P00300000 | 2024-04-18 11:25AM EDT | 2025-02-21 | 2.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA250620P00300000 | 2024-04-18 1:02PM EDT | 2025-06-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA251219P00300000 | 2024-04-17 12:23PM EDT | 2025-12-19 | 7.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA260116P00300000 | 2024-04-18 3:31PM EDT | 2026-01-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NVDA260618P00300000 | 2024-04-12 2:36PM EDT | 2026-06-18 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00300000 | 2024-04-18 3:03PM EDT | 2026-12-18 | 14.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.