NasdaqGS - Delayed Quote • USD
NVIDIA Corporation (NVDA)
At close: April 25 at 4:00 PM EDT
Pre-Market: 5:06 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00160000 | 4/23/2024 2:33 PM | 2024-05-17 | 667.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NVDA240621C00160000 | 4/24/2024 1:48 PM | 2024-06-21 | 678.65 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| NVDA240920C00160000 | 1/10/2024 4:35 PM | 2024-09-20 | 388.35 | 563.35 | 569.95 | 0.00 | 0.00% | 4 | 14 | 0.00% |
| NVDA241220C00160000 | 4/9/2024 2:49 PM | 2024-12-20 | 682.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NVDA250117C00160000 | 4/25/2024 5:47 PM | 2025-01-17 | 676.00 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 0.00% |
| NVDA250620C00160000 | 4/19/2024 5:01 PM | 2025-06-20 | 663.38 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| NVDA251219C00160000 | 3/11/2024 2:15 PM | 2025-12-19 | 712.93 | 720.65 | 731.00 | 0.00 | 0.00% | 20 | 183 | 151.25% |
| NVDA260116C00160000 | 2/22/2024 4:31 PM | 2026-01-16 | 631.46 | 790.00 | 810.00 | 0.00 | 0.00% | 1 | 31 | 267.93% |
| NVDA260618C00160000 | 1/9/2024 4:38 PM | 2026-06-18 | 390.92 | 552.25 | 560.15 | 0.00 | 0.00% | 7 | 1 | 0.00% |
| NVDA261218C00160000 | 4/22/2024 5:55 PM | 2026-12-18 | 660.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00160000 | 1/19/2024 5:09 PM | 2024-05-17 | 0.06 | 0.00 | 0.37 | 0.00 | 0.00% | 2 | 36 | 242.77% |
| NVDA240621P00160000 | 4/22/2024 1:50 PM | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| NVDA240816P00160000 | 2/27/2024 4:22 PM | 2024-08-16 | 0.08 | 0.00 | 0.08 | 0.00 | 0.00% | - | 1 | 93.36% |
| NVDA240920P00160000 | 2/29/2024 8:25 PM | 2024-09-20 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 146 | 90.14% |
| NVDA241115P00160000 | 4/23/2024 6:56 PM | 2024-11-15 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| NVDA241220P00160000 | 4/23/2024 6:53 PM | 2024-12-20 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| NVDA250117P00160000 | 4/24/2024 4:21 PM | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| NVDA250620P00160000 | 4/19/2024 1:30 PM | 2025-06-20 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| NVDA251219P00160000 | 4/25/2024 6:01 PM | 2025-12-19 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| NVDA260116P00160000 | 4/19/2024 7:15 PM | 2026-01-16 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| NVDA260618P00160000 | 3/28/2024 2:24 PM | 2026-06-18 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| NVDA261218P00160000 | 4/19/2024 6:16 PM | 2026-12-18 | 3.33 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
Related Tickers
AMD Advanced Micro Devices, Inc.
153.76
+1.33%
INTC Intel Corporation
35.11
+1.77%
TSM Taiwan Semiconductor Manufacturing Company Limited
136.58
+2.71%
ARM Arm Holdings plc
97.93
-1.95%
MU Micron Technology, Inc.
111.58
-0.18%
AVGO Broadcom Inc.
1,294.42
+2.99%
QCOM QUALCOMM Incorporated
163.30
-0.20%
TXN Texas Instruments Incorporated
175.25
+0.25%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
782.00
+2.09%
MRVL Marvell Technology, Inc.
67.48
+4.06%