NasdaqGS - Delayed Quote • USD
NVIDIA Corporation (NVDA)
At close: 4:00 PM EDT
After hours: 6:33 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00340000 | 4/23/2024 2:27 PM | 2024-04-26 | 482.34 | 475.30 | 493.95 | -19.23 | -3.83% | 1 | 2 | 340.82% |
| NVDA240517C00340000 | 4/19/2024 6:30 PM | 2024-05-17 | 444.22 | 480.25 | 490.30 | 0.00 | 0.00% | 1 | 42 | 154.18% |
| NVDA240524C00340000 | 4/19/2024 4:06 PM | 2024-05-24 | 471.58 | 479.45 | 496.00 | 0.00 | 0.00% | 1 | 1 | 164.97% |
| NVDA240621C00340000 | 4/19/2024 6:30 PM | 2024-06-21 | 446.08 | 480.90 | 495.75 | 0.00 | 0.00% | 2 | 359 | 124.02% |
| NVDA240719C00340000 | 3/27/2024 6:53 PM | 2024-07-19 | 564.80 | 482.65 | 498.60 | 0.00 | 0.00% | 2 | 37 | 111.87% |
| NVDA240816C00340000 | 4/15/2024 2:19 PM | 2024-08-16 | 567.78 | 483.00 | 499.00 | 0.00 | 0.00% | 1 | 5 | 98.61% |
| NVDA240920C00340000 | 4/19/2024 6:44 PM | 2024-09-20 | 445.23 | 484.90 | 502.60 | 0.00 | 0.00% | 1 | 79 | 93.26% |
| NVDA241018C00340000 | 4/2/2024 3:09 PM | 2024-10-18 | 559.10 | 486.15 | 503.40 | 0.00 | 0.00% | 2 | 5 | 87.75% |
| NVDA241115C00340000 | 3/15/2024 2:51 PM | 2024-11-15 | 568.67 | 553.20 | 557.80 | 0.00 | 0.00% | 2 | 22 | 153.86% |
| NVDA241220C00340000 | 4/2/2024 1:52 PM | 2024-12-20 | 557.57 | 490.50 | 506.55 | 0.00 | 0.00% | 1 | 259 | 81.46% |
| NVDA250117C00340000 | 4/19/2024 4:23 PM | 2025-01-17 | 485.82 | 493.15 | 509.10 | 0.00 | 0.00% | 2 | 599 | 80.67% |
| NVDA250221C00340000 | 4/19/2024 6:41 PM | 2025-02-21 | 459.50 | 494.00 | 514.00 | 0.00 | 0.00% | 2 | 8 | 79.36% |
| NVDA250620C00340000 | 3/25/2024 2:30 PM | 2025-06-20 | 650.08 | 504.00 | 522.00 | 0.00 | 0.00% | 5 | 202 | 75.56% |
| NVDA251219C00340000 | 4/19/2024 1:36 PM | 2025-12-19 | 540.52 | 516.00 | 536.00 | 0.00 | 0.00% | 1 | 168 | 72.02% |
| NVDA260116C00340000 | 3/4/2024 6:22 PM | 2026-01-16 | 569.25 | 586.85 | 594.90 | 0.00 | 0.00% | 9 | 24 | 107.77% |
| NVDA260618C00340000 | 4/9/2024 2:28 PM | 2026-06-18 | 560.53 | 528.00 | 547.75 | 0.00 | 0.00% | 1 | 10 | 69.71% |
| NVDA261218C00340000 | 4/23/2024 5:57 PM | 2026-12-18 | 550.24 | 540.00 | 558.00 | -41.76 | -7.05% | 2 | 31 | 68.05% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00340000 | 4/22/2024 1:39 PM | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 167 | 237.50% |
| NVDA240503P00340000 | 4/22/2024 1:43 PM | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 9 | 153.13% |
| NVDA240510P00340000 | 4/23/2024 7:11 PM | 2024-05-10 | 0.04 | 0.00 | 0.08 | -0.05 | -55.56% | 1 | 7 | 128.52% |
| NVDA240517P00340000 | 4/22/2024 2:27 PM | 2024-05-17 | 0.14 | 0.01 | 0.07 | 0.00 | 0.00% | 12 | 406 | 108.98% |
| NVDA240524P00340000 | 4/15/2024 1:30 PM | 2024-05-24 | 0.15 | 0.00 | 0.43 | 0.00 | 0.00% | - | 1 | 112.70% |
| NVDA240531P00340000 | 4/15/2024 2:44 PM | 2024-05-31 | 0.06 | 0.00 | 0.98 | 0.00 | 0.00% | - | 1 | 111.96% |
| NVDA240621P00340000 | 4/23/2024 1:40 PM | 2024-06-21 | 0.34 | 0.05 | 0.36 | -0.11 | -24.44% | 1 | 3,720 | 81.88% |
| NVDA240719P00340000 | 4/12/2024 4:00 PM | 2024-07-19 | 0.28 | 0.08 | 0.50 | 0.00 | 0.00% | 3 | 141 | 70.17% |
| NVDA240816P00340000 | 4/22/2024 6:33 PM | 2024-08-16 | 0.69 | 0.14 | 0.94 | 0.00 | 0.00% | 1 | 50 | 65.70% |
| NVDA240920P00340000 | 4/22/2024 1:31 PM | 2024-09-20 | 1.16 | 0.52 | 1.35 | 0.00 | 0.00% | 1 | 1,123 | 61.80% |
| NVDA241018P00340000 | 4/19/2024 5:38 PM | 2024-10-18 | 1.40 | 0.79 | 1.78 | 0.00 | 0.00% | 2 | 6 | 59.35% |
| NVDA241115P00340000 | 4/22/2024 7:27 PM | 2024-11-15 | 2.10 | 1.52 | 2.03 | 0.00 | 0.00% | 1 | 54 | 57.92% |
| NVDA241220P00340000 | 4/22/2024 6:38 PM | 2024-12-20 | 2.90 | 1.85 | 2.76 | 0.00 | 0.00% | 3 | 680 | 55.85% |
| NVDA250117P00340000 | 4/22/2024 5:27 PM | 2025-01-17 | 3.35 | 2.24 | 5.90 | 0.00 | 0.00% | 1 | 1,994 | 58.42% |
| NVDA250221P00340000 | 4/19/2024 7:10 PM | 2025-02-21 | 4.04 | 2.93 | 4.90 | -1.19 | -22.75% | 1 | 167 | 54.57% |
| NVDA250321P00340000 | 4/8/2024 4:02 PM | 2025-03-21 | 3.75 | 3.65 | 7.70 | 0.00 | 0.00% | 3 | 10 | 56.13% |
| NVDA250620P00340000 | 4/19/2024 7:25 PM | 2025-06-20 | 8.80 | 6.05 | 7.20 | 0.00 | 0.00% | 31 | 184 | 51.36% |
| NVDA251219P00340000 | 4/19/2024 2:45 PM | 2025-12-19 | 12.50 | 10.65 | 12.60 | 0.00 | 0.00% | 1 | 1,344 | 49.86% |
| NVDA260116P00340000 | 4/19/2024 2:26 PM | 2026-01-16 | 12.85 | 11.95 | 12.50 | 0.00 | 0.00% | 5 | 103 | 48.65% |
| NVDA260618P00340000 | 4/23/2024 7:36 PM | 2026-06-18 | 16.10 | 8.50 | 19.00 | 0.35 | 2.22% | 2 | 36 | 48.87% |
| NVDA261218P00340000 | 4/19/2024 4:59 PM | 2026-12-18 | 22.79 | 20.50 | 22.05 | 0.00 | 0.00% | 3 | 123 | 45.98% |
Related Tickers
AMD Advanced Micro Devices, Inc.
152.27
+2.44%
TSM Taiwan Semiconductor Manufacturing Company Limited
133.43
+2.84%
ARM Arm Holdings plc
96.04
+3.15%
INTC Intel Corporation
34.28
-0.38%
MU Micron Technology, Inc.
112.46
+3.06%
AVGO Broadcom Inc.
1,249.19
+2.02%
QCOM QUALCOMM Incorporated
161.35
+0.73%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
754.00
+1.62%
WISA WiSA Technologies, Inc.
5.39
+24.77%
MRVL Marvell Technology, Inc.
63.86
+1.56%