NasdaqGS - Nasdaq Real Time Price • USD
NVIDIA Corporation (NVDA)
As of 11:51 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00020000 | 4/11/2024 7:07 PM | 2024-05-17 | 880.28 | 847.45 | 849.85 | 0.00 | 0.00% | 13 | 830 | 670.31% |
| NVDA240621C00020000 | 3/15/2024 1:37 PM | 2024-06-21 | 848.00 | 860.15 | 863.95 | 0.00 | 0.00% | 1 | 148 | 930.32% |
| NVDA240719C00020000 | 4/23/2024 1:49 PM | 2024-07-19 | 792.60 | 846.15 | 850.85 | 0.00 | 0.00% | 1 | 2 | 328.52% |
| NVDA240816C00020000 | 3/21/2024 6:30 PM | 2024-08-16 | 897.49 | 736.50 | 749.10 | 0.00 | 0.00% | 5 | 262 | 0.00% |
| NVDA240920C00020000 | 4/1/2024 7:06 PM | 2024-09-20 | 884.27 | 846.05 | 856.85 | 0.00 | 0.00% | 42 | 2,102 | 349.02% |
| NVDA241220C00020000 | 1/10/2024 8:23 PM | 2024-12-20 | 523.79 | 696.95 | 709.45 | 0.00 | 0.00% | 11 | 16 | 0.00% |
| NVDA250117C00020000 | 4/10/2024 1:34 PM | 2025-01-17 | 823.40 | 847.45 | 852.40 | 0.00 | 0.00% | 2 | 27 | 230.08% |
| NVDA250221C00020000 | 4/2/2024 1:50 PM | 2025-02-21 | 864.92 | 845.25 | 855.10 | 0.00 | 0.00% | - | 1 | 221.48% |
| NVDA250620C00020000 | 1/18/2024 4:32 PM | 2025-06-20 | 557.00 | 699.40 | 715.50 | 0.00 | 0.00% | 1 | 75 | 0.00% |
| NVDA260116C00020000 | 4/24/2024 7:04 PM | 2026-01-16 | 779.05 | 846.55 | 857.30 | 0.00 | 0.00% | 1 | 23 | 174.27% |
| NVDA260618C00020000 | 4/24/2024 6:20 PM | 2026-06-18 | 786.00 | 846.95 | 858.35 | 0.00 | 0.00% | 1 | 39 | 163.16% |
| NVDA261218C00020000 | 4/12/2024 6:41 PM | 2026-12-18 | 862.90 | 844.45 | 860.55 | 0.00 | 0.00% | 4 | 1 | 145.65% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00020000 | 3/1/2024 2:30 PM | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 303 | 262.50% |
| NVDA240816P00020000 | 4/25/2024 5:59 PM | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 57 | 187.50% |
| NVDA240920P00020000 | 4/23/2024 2:53 PM | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 2,189 | 165.63% |
| NVDA241115P00020000 | 3/26/2024 5:41 PM | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 140.63% |
| NVDA241220P00020000 | 3/22/2024 7:46 PM | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 105 | 155 | 131.25% |
| NVDA250117P00020000 | 4/10/2024 1:34 PM | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 322 | 121.88% |
| NVDA250221P00020000 | 4/23/2024 2:16 PM | 2025-02-21 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 459 | 121.88% |
| NVDA250620P00020000 | 3/4/2024 7:36 PM | 2025-06-20 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 184 | 116.41% |
| NVDA251219P00020000 | 3/27/2024 7:50 PM | 2025-12-19 | 4.00 | 0.02 | 0.41 | 0.00 | 0.00% | 1 | 4 | 112.31% |
| NVDA260116P00020000 | 3/27/2024 7:50 PM | 2026-01-16 | 0.99 | 0.00 | 0.41 | 0.00 | 0.00% | 1 | 71 | 109.18% |
| NVDA260618P00020000 | 4/24/2024 5:42 PM | 2026-06-18 | 0.04 | 0.00 | 0.52 | 0.00 | 0.00% | 2 | 4 | 100.64% |
| NVDA261218P00020000 | 4/19/2024 7:56 PM | 2026-12-18 | 0.12 | 0.01 | 0.58 | 0.00 | 0.00% | 2 | 3 | 91.99% |
Related Tickers
AMD Advanced Micro Devices, Inc.
158.32
+2.97%
INTC Intel Corporation
32.16
-8.40%
TSM Taiwan Semiconductor Manufacturing Company Limited
137.95
+1.00%
ARM Arm Holdings plc
100.63
+2.76%
MU Micron Technology, Inc.
113.03
+1.30%
AVGO Broadcom Inc.
1,346.10
+3.99%
QCOM QUALCOMM Incorporated
165.53
+1.37%
TXN Texas Instruments Incorporated
177.82
+1.47%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
782.00
+2.09%
MRVL Marvell Technology, Inc.
69.15
+2.48%