NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00050000 | 2024-04-18 10:31AM EDT | 2024-04-19 | 798.00 | 709.40 | 714.95 | 0.00 | - | 22 | 42 | 1,914.06% |
| NVDA240517C00050000 | 2024-03-26 10:06AM EDT | 2024-05-17 | 904.67 | 709.60 | 715.05 | 0.00 | - | 4 | 42 | 379.88% |
| NVDA240621C00050000 | 2024-04-02 9:31AM EDT | 2024-06-21 | 834.82 | 709.85 | 715.50 | 0.00 | - | 2 | 263 | 279.69% |
| NVDA240719C00050000 | 2024-02-29 11:35AM EDT | 2024-07-19 | 745.44 | 851.35 | 856.55 | 0.00 | - | - | 1 | 0.00% |
| NVDA240816C00050000 | 2024-03-14 3:39PM EDT | 2024-08-16 | 825.90 | 830.45 | 836.10 | 0.00 | - | 198 | 151 | 0.00% |
| NVDA240920C00050000 | 2024-04-01 3:21PM EDT | 2024-09-20 | 855.15 | 708.85 | 718.75 | 0.00 | - | 4 | 267 | 207.42% |
| NVDA241220C00050000 | 2024-01-31 3:58PM EDT | 2024-12-20 | 572.71 | 770.65 | 779.50 | 0.00 | - | 17 | 36 | 0.00% |
| NVDA250117C00050000 | 2024-03-06 3:06PM EDT | 2025-01-17 | 844.37 | 830.00 | 836.85 | 0.00 | - | 9 | 32 | 0.00% |
| NVDA250620C00050000 | 2024-03-11 1:53PM EDT | 2025-06-20 | 816.17 | 820.80 | 829.75 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA251219C00050000 | 2024-04-15 9:30AM EDT | 2025-12-19 | 848.05 | 710.50 | 725.80 | 0.00 | - | 11 | 13 | 132.80% |
| NVDA260116C00050000 | 2024-04-15 9:30AM EDT | 2026-01-16 | 848.35 | 709.85 | 726.75 | 0.00 | - | 11 | 25 | 130.59% |
| NVDA260618C00050000 | 2024-04-19 2:54PM EDT | 2026-06-18 | 730.00 | 712.00 | 727.35 | -84.18 | -10.34% | 1 | 4 | 123.08% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00050000 | 2024-03-13 3:21PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 734 | 1,450.00% |
| NVDA240517P00050000 | 2024-04-08 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 303.13% |
| NVDA240621P00050000 | 2024-02-29 1:33PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,195 | 193.75% |
| NVDA240719P00050000 | 2024-03-26 9:30AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 42 | 178.91% |
| NVDA240920P00050000 | 2024-04-02 12:22PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.17 | 0.00 | - | 5 | 333 | 143.36% |
| NVDA241115P00050000 | 2024-03-25 2:43PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.24 | 0.00 | - | 3 | 8 | 126.95% |
| NVDA241220P00050000 | 2024-03-18 1:50PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 319 | 117.97% |
| NVDA250117P00050000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,396 | 93.75% |
| NVDA250221P00050000 | 2024-04-19 3:29PM EDT | 2025-02-21 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 26 | 432 | 94.92% |
| NVDA250620P00050000 | 2024-04-18 2:29PM EDT | 2025-06-20 | 0.06 | 0.04 | 0.08 | -0.12 | -66.67% | 10 | 3,439 | 83.59% |
| NVDA251219P00050000 | 2024-02-08 11:01AM EDT | 2025-12-19 | 0.14 | 0.05 | 0.27 | 0.00 | - | 1 | 454 | 76.76% |
| NVDA260116P00050000 | 2024-04-12 12:37PM EDT | 2026-01-16 | 0.32 | 0.10 | 0.31 | 0.00 | - | 1 | 108 | 77.05% |
| NVDA260618P00050000 | 2024-04-17 12:01PM EDT | 2026-06-18 | 0.29 | 0.10 | 0.38 | 0.00 | - | 84 | 234 | 70.36% |
| NVDA261218P00050000 | 2024-04-05 12:55PM EDT | 2026-12-18 | 0.34 | 0.00 | 0.50 | 0.00 | - | 20 | 32 | 63.67% |
© 2024 Yahoo. All rights reserved.