NasdaqGS - Nasdaq Real Time Price • USD
NVIDIA Corporation (NVDA)
As of 10:14 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00595000 | 4/18/2024 7:30 PM | 2024-04-19 | 245.21 | 245.00 | 247.85 | -6.79 | -2.69% | 4 | 1,203 | 560.43% |
| NVDA240517C00595000 | 4/18/2024 1:35 PM | 2024-05-17 | 248.95 | 249.40 | 251.75 | 0.00 | 0.00% | 6 | 377 | 113.57% |
| NVDA240621C00595000 | 4/17/2024 4:12 PM | 2024-06-21 | 270.05 | 254.20 | 257.15 | 0.00 | 0.00% | 2 | 499 | 83.63% |
| NVDA240719C00595000 | 4/17/2024 2:09 PM | 2024-07-19 | 285.75 | 258.25 | 259.75 | 0.00 | 0.00% | 5 | 69 | 73.42% |
| NVDA240920C00595000 | 4/12/2024 3:33 PM | 2024-09-20 | 325.98 | 274.90 | 277.55 | 0.00 | 0.00% | 2 | 110 | 69.90% |
| NVDA241220C00595000 | 4/19/2024 1:52 PM | 2024-12-20 | 291.82 | 294.65 | 296.70 | -52.99 | -15.37% | 3 | 102 | 66.36% |
| NVDA250117C00595000 | 4/8/2024 3:30 PM | 2025-01-17 | 331.40 | 300.80 | 302.55 | 0.00 | 0.00% | 2 | 394 | 65.94% |
| NVDA250620C00595000 | 4/3/2024 3:10 PM | 2025-06-20 | 382.80 | 328.05 | 330.95 | 0.00 | 0.00% | 2 | 199 | 63.83% |
| NVDA251219C00595000 | 4/9/2024 5:27 PM | 2025-12-19 | 361.23 | 354.60 | 357.15 | 0.00 | 0.00% | 1 | 68 | 62.09% |
| NVDA260116C00595000 | 4/17/2024 6:37 PM | 2026-01-16 | 368.95 | 361.65 | 364.70 | 0.00 | 0.00% | 3 | 92 | 63.03% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00595000 | 4/19/2024 1:56 PM | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 9 | 1,547 | 193.75% |
| NVDA240517P00595000 | 4/18/2024 5:19 PM | 2024-05-17 | 0.65 | 0.63 | 0.66 | 0.00 | 0.00% | 20 | 2,251 | 55.05% |
| NVDA240621P00595000 | 4/19/2024 1:50 PM | 2024-06-21 | 4.77 | 4.55 | 4.70 | 0.74 | 18.36% | 4 | 1,459 | 52.93% |
| NVDA240719P00595000 | 4/18/2024 2:15 PM | 2024-07-19 | 6.98 | 7.05 | 7.20 | 0.00 | 0.00% | 3 | 343 | 49.15% |
| NVDA240920P00595000 | 4/18/2024 3:09 PM | 2024-09-20 | 14.30 | 15.35 | 15.95 | 0.00 | 0.00% | 18 | 176 | 47.70% |
| NVDA241220P00595000 | 4/18/2024 7:49 PM | 2024-12-20 | 26.35 | 26.90 | 27.60 | 0.00 | 0.00% | 5 | 81 | 46.04% |
| NVDA250117P00595000 | 4/17/2024 1:39 PM | 2025-01-17 | 25.00 | 29.85 | 30.45 | 0.00 | 0.00% | 1 | 201 | 45.36% |
| NVDA250620P00595000 | 4/16/2024 5:27 PM | 2025-06-20 | 41.85 | 46.10 | 47.15 | 0.00 | 0.00% | 3 | 250 | 43.85% |
| NVDA251219P00595000 | 3/28/2024 1:57 PM | 2025-12-19 | 60.00 | 62.25 | 63.50 | 0.00 | 0.00% | 1 | 91 | 42.49% |
| NVDA260116P00595000 | 4/11/2024 4:29 PM | 2026-01-16 | 57.90 | 64.55 | 65.90 | 0.00 | 0.00% | 30 | 69 | 42.35% |
Related Tickers
AMD Advanced Micro Devices, Inc.
151.85
-2.08%
TSM Taiwan Semiconductor Manufacturing Company Limited
127.93
-3.28%
INTC Intel Corporation
34.60
-1.24%
ARM Arm Holdings plc
100.08
-4.61%
MU Micron Technology, Inc.
109.99
-1.74%
AVGO Broadcom Inc.
1,245.26
-1.09%
QCOM QUALCOMM Incorporated
160.73
-0.44%
MRVL Marvell Technology, Inc.
64.87
-0.57%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
750.00
-6.72%
WISA WiSA Technologies, Inc.
7.26
+23.17%