NasdaqGS - Delayed Quote • USD
NVIDIA Corporation (NVDA)
At close: April 25 at 4:00 PM EDT
Pre-Market: 8:58 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00645000 | 4/25/2024 4:50 PM | 2024-05-17 | 178.65 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 292 | 0.00% |
| NVDA240531C00645000 | 4/22/2024 5:55 PM | 2024-05-31 | 166.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 2 | 0.00% |
| NVDA240621C00645000 | 4/25/2024 7:29 PM | 2024-06-21 | 200.35 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 532 | 0.00% |
| NVDA240719C00645000 | 4/25/2024 7:31 PM | 2024-07-19 | 207.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 106 | 0.00% |
| NVDA240920C00645000 | 4/24/2024 2:53 PM | 2024-09-20 | 224.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 92 | 0.00% |
| NVDA250117C00645000 | 4/19/2024 3:51 PM | 2025-01-17 | 247.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 193 | 0.00% |
| NVDA250221C00645000 | 4/15/2024 6:35 PM | 2025-02-21 | 300.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 85 | 0.00% |
| NVDA250620C00645000 | 4/19/2024 7:58 PM | 2025-06-20 | 237.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 101 | 0.00% |
| NVDA251219C00645000 | 4/2/2024 5:17 PM | 2025-12-19 | 376.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 126 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00645000 | 4/25/2024 6:56 PM | 2024-05-17 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 239 | 2,094 | 25.00% |
| NVDA240524P00645000 | 4/25/2024 6:22 PM | 2024-05-24 | 5.39 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 66 | 12.50% |
| NVDA240531P00645000 | 4/25/2024 7:08 PM | 2024-05-31 | 6.41 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 68 | 12.50% |
| NVDA240621P00645000 | 4/25/2024 7:20 PM | 2024-06-21 | 9.67 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 622 | 12.50% |
| NVDA240719P00645000 | 4/25/2024 2:21 PM | 2024-07-19 | 15.80 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 339 | 12.50% |
| NVDA240920P00645000 | 4/25/2024 5:04 PM | 2024-09-20 | 27.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 227 | 6.25% |
| NVDA250117P00645000 | 4/25/2024 6:03 PM | 2025-01-17 | 44.29 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 163 | 6.25% |
| NVDA250221P00645000 | 4/3/2024 5:21 PM | 2025-02-21 | 40.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 70 | 6.25% |
| NVDA250620P00645000 | 4/19/2024 7:37 PM | 2025-06-20 | 80.14 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 69 | 3.13% |
| NVDA251219P00645000 | 4/22/2024 2:06 PM | 2025-12-19 | 92.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 28 | 3.13% |
Related Tickers
AMD Advanced Micro Devices, Inc.
153.76
+1.33%
INTC Intel Corporation
35.11
+1.77%
TSM Taiwan Semiconductor Manufacturing Company Limited
136.58
+2.71%
ARM Arm Holdings plc
97.93
-1.95%
MU Micron Technology, Inc.
111.58
-0.18%
AVGO Broadcom Inc.
1,294.42
+2.99%
QCOM QUALCOMM Incorporated
163.30
-0.20%
TXN Texas Instruments Incorporated
175.25
+0.25%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
782.00
+2.09%
MRVL Marvell Technology, Inc.
67.48
+4.06%