NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:400.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00400000 | 2024-04-18 2:49PM EDT | 2024-04-19 | 446.10 | 0.00 | 0.00 | 0.00 | - | 24 | 518 | 0.00% |
| NVDA240426C00400000 | 2024-04-18 2:42PM EDT | 2024-04-26 | 445.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA240503C00400000 | 2024-04-18 10:10AM EDT | 2024-05-03 | 449.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240510C00400000 | 2024-04-17 1:41PM EDT | 2024-05-10 | 453.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA240517C00400000 | 2024-04-18 9:46AM EDT | 2024-05-17 | 443.00 | 0.00 | 0.00 | 0.00 | - | 7 | 342 | 0.00% |
| NVDA240524C00400000 | 2024-04-12 2:16PM EDT | 2024-05-24 | 488.00 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| NVDA240621C00400000 | 2024-04-18 2:49PM EDT | 2024-06-21 | 450.45 | 0.00 | 0.00 | 0.00 | - | 13 | 2,290 | 0.00% |
| NVDA240719C00400000 | 2024-04-03 3:26PM EDT | 2024-07-19 | 499.30 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA240816C00400000 | 2024-04-18 12:20PM EDT | 2024-08-16 | 466.76 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA240920C00400000 | 2024-04-17 3:41PM EDT | 2024-09-20 | 453.00 | 0.00 | 0.00 | 0.00 | - | 2 | 976 | 0.00% |
| NVDA241018C00400000 | 2024-04-12 2:49PM EDT | 2024-10-18 | 490.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA241115C00400000 | 2024-03-08 2:11PM EDT | 2024-11-15 | 502.70 | 495.10 | 501.05 | 0.00 | - | 1 | 27 | 114.31% |
| NVDA241220C00400000 | 2024-04-11 12:36PM EDT | 2024-12-20 | 515.00 | 0.00 | 0.00 | 0.00 | - | 3 | 617 | 0.00% |
| NVDA250117C00400000 | 2024-04-18 9:51AM EDT | 2025-01-17 | 465.85 | 0.00 | 0.00 | 0.00 | - | 3 | 2,387 | 0.00% |
| NVDA250221C00400000 | 2024-04-09 10:46AM EDT | 2025-02-21 | 465.27 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA250321C00400000 | 2024-04-17 10:55AM EDT | 2025-03-21 | 486.00 | 0.00 | 0.00 | 0.00 | - | 11 | 118 | 0.00% |
| NVDA250620C00400000 | 2024-04-15 9:35AM EDT | 2025-06-20 | 520.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,511 | 0.00% |
| NVDA251219C00400000 | 2024-04-16 10:15AM EDT | 2025-12-19 | 530.00 | 0.00 | 0.00 | 0.00 | - | 2 | 718 | 0.00% |
| NVDA260116C00400000 | 2024-04-16 2:12PM EDT | 2026-01-16 | 535.00 | 0.00 | 0.00 | 0.00 | - | 1 | 817 | 0.00% |
| NVDA260618C00400000 | 2024-04-17 3:58PM EDT | 2026-06-18 | 512.00 | 0.00 | 0.00 | 0.00 | - | 3 | 507 | 0.00% |
| NVDA261218C00400000 | 2024-04-18 10:57AM EDT | 2026-12-18 | 534.60 | 0.00 | 0.00 | 0.00 | - | 3 | 303 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00400000 | 2024-04-17 1:16PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 4,484 | 50.00% |
| NVDA240426P00400000 | 2024-04-18 3:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 50.00% |
| NVDA240503P00400000 | 2024-04-18 3:49PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 39 | 50.00% |
| NVDA240510P00400000 | 2024-04-18 10:35AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| NVDA240517P00400000 | 2024-04-18 3:19PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 3,404 | 50.00% |
| NVDA240524P00400000 | 2024-04-17 2:28PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA240621P00400000 | 2024-04-18 11:02AM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 5,302 | 25.00% |
| NVDA240719P00400000 | 2024-04-18 1:24PM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 7 | 1,391 | 25.00% |
| NVDA240816P00400000 | 2024-04-18 11:30AM EDT | 2024-08-16 | 0.91 | 0.00 | 0.00 | 0.00 | - | 12 | 296 | 25.00% |
| NVDA240920P00400000 | 2024-04-18 1:54PM EDT | 2024-09-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4,047 | 25.00% |
| NVDA241018P00400000 | 2024-04-18 3:49PM EDT | 2024-10-18 | 2.38 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 25.00% |
| NVDA241115P00400000 | 2024-04-18 2:21PM EDT | 2024-11-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 563 | 25.00% |
| NVDA241220P00400000 | 2024-04-18 3:37PM EDT | 2024-12-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,024 | 12.50% |
| NVDA250117P00400000 | 2024-04-18 3:32PM EDT | 2025-01-17 | 5.29 | 0.00 | 0.00 | 0.00 | - | 14 | 7,451 | 12.50% |
| NVDA250221P00400000 | 2024-04-18 3:16PM EDT | 2025-02-21 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| NVDA250321P00400000 | 2024-04-18 3:16PM EDT | 2025-03-21 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 12.50% |
| NVDA250620P00400000 | 2024-04-17 3:23PM EDT | 2025-06-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 26 | 2,245 | 12.50% |
| NVDA251219P00400000 | 2024-04-18 12:22PM EDT | 2025-12-19 | 17.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2,114 | 12.50% |
| NVDA260116P00400000 | 2024-04-18 1:11PM EDT | 2026-01-16 | 18.92 | 0.00 | 0.00 | 0.00 | - | 5 | 1,628 | 12.50% |
| NVDA260618P00400000 | 2024-04-09 11:42AM EDT | 2026-06-18 | 25.82 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 12.50% |
| NVDA261218P00400000 | 2024-04-18 3:03PM EDT | 2026-12-18 | 31.83 | 0.00 | 0.00 | 0.00 | - | 4 | 508 | 6.25% |
© 2024 Yahoo. All rights reserved.