NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:440.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00440000 | 2024-04-17 3:48PM EDT | 2024-04-19 | 405.28 | 0.00 | 0.00 | 0.00 | - | 14 | 1,084 | 0.00% |
| NVDA240503C00440000 | 2024-03-27 11:32AM EDT | 2024-05-03 | 456.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240517C00440000 | 2024-04-17 10:33AM EDT | 2024-05-17 | 428.50 | 0.00 | 0.00 | 0.00 | - | 1 | 468 | 0.00% |
| NVDA240621C00440000 | 2024-04-17 12:23PM EDT | 2024-06-21 | 414.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4,578 | 0.00% |
| NVDA240719C00440000 | 2024-04-01 10:53AM EDT | 2024-07-19 | 475.95 | 0.00 | 0.00 | 0.00 | - | 4 | 138 | 0.00% |
| NVDA240816C00440000 | 2024-03-15 11:49AM EDT | 2024-08-16 | 461.42 | 450.15 | 454.70 | 0.00 | - | 1 | 32 | 135.86% |
| NVDA240920C00440000 | 2024-04-02 3:45PM EDT | 2024-09-20 | 469.89 | 0.00 | 0.00 | 0.00 | - | 4 | 238 | 0.00% |
| NVDA241018C00440000 | 2024-04-12 12:42PM EDT | 2024-10-18 | 461.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241115C00440000 | 2024-03-01 10:36AM EDT | 2024-11-15 | 383.01 | 479.45 | 487.30 | 0.00 | - | 1 | 64 | 126.93% |
| NVDA241220C00440000 | 2024-04-05 11:04AM EDT | 2024-12-20 | 460.49 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 0.00% |
| NVDA250117C00440000 | 2024-04-17 12:49PM EDT | 2025-01-17 | 434.25 | 0.00 | 0.00 | 0.00 | - | 3 | 800 | 0.00% |
| NVDA250221C00440000 | 2024-03-11 10:59AM EDT | 2025-02-21 | 477.44 | 454.25 | 462.00 | 0.00 | - | 1 | 4 | 88.70% |
| NVDA250321C00440000 | 2024-03-12 1:31PM EDT | 2025-03-21 | 498.40 | 493.85 | 501.30 | 0.00 | - | 5 | 6 | 109.01% |
| NVDA250620C00440000 | 2024-04-11 2:54PM EDT | 2025-06-20 | 497.70 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 0.00% |
| NVDA251219C00440000 | 2024-04-02 1:57PM EDT | 2025-12-19 | 513.75 | 0.00 | 0.00 | 0.00 | - | 8 | 542 | 0.00% |
| NVDA260116C00440000 | 2024-04-15 2:00PM EDT | 2026-01-16 | 493.10 | 0.00 | 0.00 | 0.00 | - | 3 | 196 | 0.00% |
| NVDA260618C00440000 | 2024-04-02 10:23AM EDT | 2026-06-18 | 519.00 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| NVDA261218C00440000 | 2024-04-04 10:26AM EDT | 2026-12-18 | 546.85 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00440000 | 2024-04-17 12:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,955 | 50.00% |
| NVDA240426P00440000 | 2024-04-15 1:31PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 50.00% |
| NVDA240503P00440000 | 2024-04-17 2:17PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 510 | 508 | 50.00% |
| NVDA240517P00440000 | 2024-04-09 11:27AM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 710 | 50.00% |
| NVDA240621P00440000 | 2024-04-17 12:04PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 4,794 | 25.00% |
| NVDA240719P00440000 | 2024-04-15 12:56PM EDT | 2024-07-19 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 763 | 25.00% |
| NVDA240816P00440000 | 2024-04-17 1:54PM EDT | 2024-08-16 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 25.00% |
| NVDA240920P00440000 | 2024-04-17 12:56PM EDT | 2024-09-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 1,122 | 25.00% |
| NVDA241018P00440000 | 2024-04-15 3:23PM EDT | 2024-10-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 12.50% |
| NVDA241115P00440000 | 2024-04-15 3:55PM EDT | 2024-11-15 | 4.69 | 0.00 | 0.00 | 0.00 | - | 5 | 773 | 12.50% |
| NVDA241220P00440000 | 2024-04-17 3:38PM EDT | 2024-12-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 952 | 12.50% |
| NVDA250117P00440000 | 2024-04-17 1:17PM EDT | 2025-01-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,156 | 12.50% |
| NVDA250221P00440000 | 2024-04-15 3:39PM EDT | 2025-02-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| NVDA250321P00440000 | 2024-04-17 12:09PM EDT | 2025-03-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| NVDA250620P00440000 | 2024-04-16 12:23PM EDT | 2025-06-20 | 14.18 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 12.50% |
| NVDA251219P00440000 | 2024-04-01 10:16AM EDT | 2025-12-19 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 12.50% |
| NVDA260116P00440000 | 2024-04-12 3:00PM EDT | 2026-01-16 | 24.25 | 0.00 | 0.00 | 0.00 | - | 23 | 368 | 6.25% |
| NVDA260618P00440000 | 2024-04-17 12:03PM EDT | 2026-06-18 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 6.25% |
| NVDA261218P00440000 | 2024-04-17 3:56PM EDT | 2026-12-18 | 40.89 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 6.25% |
© 2024 Yahoo. All rights reserved.