NasdaqGS - Nasdaq Real Time Price • USD
NVIDIA Corporation (NVDA)
As of 2:20 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00320000 | 4/22/2024 1:59 PM | 2024-04-26 | 467.55 | 505.15 | 506.95 | 0.00 | 0.00% | 2 | 5 | 422.56% |
| NVDA240503C00320000 | 4/22/2024 3:11 PM | 2024-05-03 | 454.60 | 504.70 | 506.75 | 0.00 | 0.00% | 1 | 1 | 244.68% |
| NVDA240517C00320000 | 4/2/2024 3:33 PM | 2024-05-17 | 576.00 | 505.85 | 507.60 | 0.00 | 0.00% | 1 | 46 | 180.08% |
| NVDA240621C00320000 | 4/22/2024 4:59 PM | 2024-06-21 | 469.48 | 506.25 | 509.25 | 0.00 | 0.00% | 1 | 2,678 | 124.54% |
| NVDA240719C00320000 | 4/19/2024 3:35 PM | 2024-07-19 | 503.03 | 508.20 | 512.05 | 0.00 | 0.00% | 1 | 21 | 114.61% |
| NVDA240816C00320000 | 4/11/2024 3:48 PM | 2024-08-16 | 573.08 | 509.95 | 514.20 | 0.00 | 0.00% | 1 | 2 | 106.45% |
| NVDA240920C00320000 | 4/22/2024 5:26 PM | 2024-09-20 | 481.15 | 511.50 | 516.05 | 0.00 | 0.00% | 1 | 56 | 97.73% |
| NVDA241220C00320000 | 3/27/2024 7:08 PM | 2024-12-20 | 593.00 | 517.10 | 521.10 | 0.00 | 0.00% | 1 | 57 | 86.46% |
| NVDA250117C00320000 | 4/16/2024 3:46 PM | 2025-01-17 | 567.53 | 518.90 | 523.45 | 0.00 | 0.00% | 6 | 496 | 84.85% |
| NVDA250221C00320000 | 3/19/2024 5:28 PM | 2025-02-21 | 591.74 | 541.55 | 548.80 | 0.00 | 0.00% | 2 | 0 | 106.15% |
| NVDA250321C00320000 | 4/23/2024 1:59 PM | 2025-03-21 | 511.26 | 522.60 | 529.45 | 34.76 | 7.29% | 2 | 5 | 82.21% |
| NVDA250620C00320000 | 4/1/2024 6:37 PM | 2025-06-20 | 607.95 | 527.30 | 534.65 | 0.00 | 0.00% | 3 | 160 | 77.67% |
| NVDA251219C00320000 | 4/10/2024 6:32 PM | 2025-12-19 | 584.35 | 538.75 | 546.10 | 0.00 | 0.00% | 4 | 95 | 73.39% |
| NVDA260116C00320000 | 4/16/2024 7:50 PM | 2026-01-16 | 595.54 | 540.35 | 547.75 | 0.00 | 0.00% | 1 | 24 | 72.85% |
| NVDA260618C00320000 | 4/5/2024 1:37 PM | 2026-06-18 | 590.39 | 549.35 | 556.60 | 0.00 | 0.00% | 2 | 29 | 70.65% |
| NVDA261218C00320000 | 4/23/2024 2:32 PM | 2026-12-18 | 565.00 | 560.60 | 568.60 | 57.52 | 11.33% | 2 | 276 | 69.54% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00320000 | 4/19/2024 7:53 PM | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3 | 250.00% |
| NVDA240503P00320000 | 4/22/2024 2:09 PM | 2024-05-03 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 10 | 157.81% |
| NVDA240510P00320000 | 4/22/2024 5:02 PM | 2024-05-10 | 0.05 | 0.01 | 0.04 | 0.00 | 0.00% | 120 | 565 | 132.03% |
| NVDA240517P00320000 | 4/22/2024 3:17 PM | 2024-05-17 | 0.11 | 0.02 | 0.04 | 0.00 | 0.00% | 7 | 188 | 113.67% |
| NVDA240531P00320000 | 4/12/2024 3:08 PM | 2024-05-31 | 0.03 | 0.00 | 0.37 | 0.00 | 0.00% | 1 | 1 | 107.03% |
| NVDA240621P00320000 | 4/22/2024 1:30 PM | 2024-06-21 | 0.31 | 0.21 | 0.31 | 0.00 | 0.00% | 1 | 1,449 | 89.45% |
| NVDA240719P00320000 | 4/19/2024 2:31 PM | 2024-07-19 | 0.26 | 0.30 | 0.41 | 0.00 | 0.00% | 1 | 163 | 76.42% |
| NVDA240816P00320000 | 4/22/2024 6:07 PM | 2024-08-16 | 0.50 | 0.41 | 0.55 | 0.00 | 0.00% | 13 | 126 | 68.95% |
| NVDA240920P00320000 | 4/19/2024 7:24 PM | 2024-09-20 | 1.10 | 0.71 | 0.88 | 0.00 | 0.00% | 2 | 1,455 | 64.37% |
| NVDA241018P00320000 | 4/19/2024 5:35 PM | 2024-10-18 | 1.06 | 0.81 | 1.12 | 0.00 | 0.00% | 2 | 27 | 60.67% |
| NVDA241115P00320000 | 4/22/2024 1:33 PM | 2024-11-15 | 1.77 | 1.19 | 1.55 | 0.00 | 0.00% | 1 | 32 | 59.27% |
| NVDA241220P00320000 | 4/19/2024 4:51 PM | 2024-12-20 | 2.16 | 1.80 | 2.15 | 0.00 | 0.00% | 2 | 776 | 57.93% |
| NVDA250117P00320000 | 4/22/2024 6:54 PM | 2025-01-17 | 2.76 | 2.23 | 2.56 | 0.00 | 0.00% | 2 | 710 | 56.58% |
| NVDA250221P00320000 | 4/18/2024 7:16 PM | 2025-02-21 | 2.79 | 2.75 | 3.15 | 0.00 | 0.00% | 1 | 62 | 55.13% |
| NVDA250321P00320000 | 4/23/2024 2:25 PM | 2025-03-21 | 3.60 | 3.30 | 3.65 | -0.80 | -18.18% | 5 | 793 | 54.30% |
| NVDA250620P00320000 | 4/22/2024 2:48 PM | 2025-06-20 | 6.75 | 5.25 | 5.55 | 0.00 | 0.00% | 1 | 144 | 52.30% |
| NVDA251219P00320000 | 4/19/2024 2:45 PM | 2025-12-19 | 10.25 | 9.40 | 9.80 | 0.00 | 0.00% | 8 | 632 | 49.76% |
| NVDA260116P00320000 | 4/19/2024 4:19 PM | 2026-01-16 | 11.29 | 9.95 | 10.35 | 0.00 | 0.00% | 10 | 225 | 49.27% |
| NVDA260618P00320000 | 4/19/2024 7:18 PM | 2026-06-18 | 16.95 | 13.40 | 13.80 | 0.00 | 0.00% | 17 | 74 | 47.49% |
| NVDA261218P00320000 | 4/19/2024 2:20 PM | 2026-12-18 | 18.55 | 17.50 | 18.50 | 0.00 | 0.00% | 1 | 110 | 46.30% |
Related Tickers
AMD Advanced Micro Devices, Inc.
153.08
+2.99%
TSM Taiwan Semiconductor Manufacturing Company Limited
133.31
+2.74%
ARM Arm Holdings plc
96.99
+4.17%
INTC Intel Corporation
34.40
-0.04%
MU Micron Technology, Inc.
112.23
+2.85%
AVGO Broadcom Inc.
1,253.48
+2.37%
QCOM QUALCOMM Incorporated
161.79
+1.01%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
754.00
+1.62%
WISA WiSA Technologies, Inc.
5.46
+26.39%
MRVL Marvell Technology, Inc.
64.01
+1.80%