NasdaqGS - Delayed Quote • USD
NVIDIA Corporation (NVDA)
At close: 4:00 PM EDT
After hours: 5:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00375000 | 3/8/2024 2:51 PM | 2024-05-17 | 584.87 | 503.45 | 510.95 | 0.00 | 0.00% | 1 | 22 | 201.48% |
| NVDA240621C00375000 | 4/17/2024 6:20 PM | 2024-06-21 | 480.99 | 502.15 | 510.05 | 0.00 | 0.00% | 1 | 352 | 119.26% |
| NVDA240719C00375000 | 2/21/2024 5:41 PM | 2024-07-19 | 308.70 | 572.10 | 579.65 | 0.00 | 0.00% | 1 | 12 | 228.84% |
| NVDA250117C00375000 | 4/26/2024 3:59 PM | 2025-01-17 | 511.03 | 514.60 | 529.60 | 57.38 | 12.65% | 5 | 867 | 80.40% |
| NVDA250620C00375000 | 4/26/2024 3:52 PM | 2025-06-20 | 525.17 | 526.70 | 540.75 | 51.45 | 10.86% | 2 | 272 | 73.83% |
| NVDA251219C00375000 | 4/19/2024 6:30 PM | 2025-12-19 | 459.47 | 544.70 | 554.60 | 0.00 | 0.00% | 1 | 354 | 71.43% |
| NVDA260116C00375000 | 3/7/2024 7:35 PM | 2026-01-16 | 596.39 | 546.80 | 560.65 | 0.00 | 0.00% | 1 | 38 | 72.11% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00375000 | 4/26/2024 4:09 PM | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 30 | 662 | 112.50% |
| NVDA240621P00375000 | 4/25/2024 5:54 PM | 2024-06-21 | 0.40 | 0.32 | 0.50 | 0.00 | 0.00% | 3 | 2,539 | 86.62% |
| NVDA240719P00375000 | 4/24/2024 4:02 PM | 2024-07-19 | 0.73 | 0.48 | 0.68 | 0.00 | 0.00% | 20 | 250 | 73.95% |
| NVDA250117P00375000 | 4/26/2024 7:21 PM | 2025-01-17 | 3.95 | 3.65 | 4.15 | -0.70 | -15.05% | 5 | 3,048 | 55.52% |
| NVDA250620P00375000 | 4/19/2024 5:45 PM | 2025-06-20 | 10.35 | 7.85 | 9.05 | 0.00 | 0.00% | 3 | 1,228 | 51.70% |
| NVDA251219P00375000 | 4/25/2024 2:26 PM | 2025-12-19 | 15.88 | 14.10 | 14.85 | 0.00 | 0.00% | 11 | 477 | 49.51% |
| NVDA260116P00375000 | 4/22/2024 3:15 PM | 2026-01-16 | 19.70 | 14.95 | 15.70 | 0.00 | 0.00% | 1 | 171 | 49.11% |
Related Tickers
AMD Advanced Micro Devices, Inc.
157.40
+2.37%
INTC Intel Corporation
31.88
-9.20%
TSM Taiwan Semiconductor Manufacturing Company Limited
138.30
+1.26%
ARM Arm Holdings plc
101.95
+4.10%
MU Micron Technology, Inc.
114.84
+2.92%
AVGO Broadcom Inc.
1,344.07
+3.84%
QCOM QUALCOMM Incorporated
165.66
+1.45%
TXN Texas Instruments Incorporated
177.48
+1.27%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
782.00
+2.09%
MRVL Marvell Technology, Inc.
69.62
+3.17%