NasdaqGS - Delayed Quote • USD
NVIDIA Corporation (NVDA)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00025000 | 3/21/2024 7:16 PM | 2024-05-17 | 889.74 | 734.45 | 739.95 | 0.00 | 0.00% | 1 | 197 | 0.00% |
| NVDA240621C00025000 | 2/16/2024 3:55 PM | 2024-06-21 | 708.61 | 851.90 | 856.05 | 0.00 | 0.00% | 4 | 82 | 0.00% |
| NVDA240816C00025000 | 4/22/2024 2:49 PM | 2024-08-16 | 752.33 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NVDA240920C00025000 | 3/8/2024 7:59 PM | 2024-09-20 | 862.22 | 853.50 | 859.25 | 0.00 | 0.00% | 22 | 28 | 0.00% |
| NVDA250117C00025000 | 4/12/2024 1:41 PM | 2025-01-17 | 867.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NVDA250221C00025000 | 4/10/2024 1:59 PM | 2025-02-21 | 844.56 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NVDA250620C00025000 | 11/20/2023 3:33 PM | 2025-06-20 | 475.83 | 472.50 | 478.30 | 0.00 | 0.00% | 4 | 9 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00025000 | 4/10/2024 2:16 PM | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| NVDA240621P00025000 | 4/10/2024 2:16 PM | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NVDA240920P00025000 | 3/8/2024 6:21 PM | 2024-09-20 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 21 | 21 | 195.51% |
| NVDA241220P00025000 | 3/22/2024 5:06 PM | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 271 | 118.75% |
| NVDA250117P00025000 | 4/12/2024 2:52 PM | 2025-01-17 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NVDA250221P00025000 | 4/10/2024 1:59 PM | 2025-02-21 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| NVDA250620P00025000 | 3/28/2024 4:05 PM | 2025-06-20 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| NVDA251219P00025000 | 2/5/2024 3:25 PM | 2025-12-19 | 0.06 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 2 | 93.55% |
| NVDA260116P00025000 | 4/9/2024 7:03 PM | 2026-01-16 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| NVDA260618P00025000 | 3/27/2024 5:03 PM | 2026-06-18 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NVDA261218P00025000 | 3/22/2024 6:45 PM | 2026-12-18 | 0.25 | 0.10 | 0.49 | 0.00 | 0.00% | 2 | 4 | 84.18% |
Related Tickers
AMD Advanced Micro Devices, Inc.
151.74
-0.35%
TSM Taiwan Semiconductor Manufacturing Company Limited
132.97
-0.34%
ARM Arm Holdings plc
99.88
+4.00%
INTC Intel Corporation
34.50
+0.64%
MU Micron Technology, Inc.
111.78
-0.60%
AVGO Broadcom Inc.
1,256.82
+0.61%
QCOM QUALCOMM Incorporated
163.63
+1.41%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
765.00
-2.30%
TXN Texas Instruments Incorporated
174.81
+5.64%
MRVL Marvell Technology, Inc.
64.85
+1.55%