NasdaqGS - Delayed Quote • USD
NVIDIA Corporation (NVDA)
At close: 4:00 PM EDT
After hours: 7:41 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00085000 | 2/26/2024 2:41 PM | 2024-04-19 | 712.09 | 814.90 | 816.75 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NVDA240517C00085000 | 12/26/2023 7:41 PM | 2024-05-17 | 410.33 | 524.40 | 529.30 | 0.00 | 0.00% | - | 8 | 0.00% |
| NVDA240621C00085000 | 1/19/2024 2:45 PM | 2024-06-21 | 493.92 | 639.15 | 645.75 | 0.00 | 0.00% | 1 | 637 | 0.00% |
| NVDA240920C00085000 | 1/17/2024 6:43 PM | 2024-09-20 | 474.98 | 640.05 | 647.35 | 0.00 | 0.00% | - | 1 | 0.00% |
| NVDA241220C00085000 | 1/16/2024 6:46 PM | 2024-12-20 | 482.90 | 638.00 | 652.30 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| NVDA250117C00085000 | 2/5/2024 2:39 PM | 2025-01-17 | 606.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 154 | 0.00% |
| NVDA250620C00085000 | 2/13/2024 7:23 PM | 2025-06-20 | 641.55 | 792.00 | 812.00 | 0.00 | 0.00% | 2 | 107 | 0.00% |
| NVDA251219C00085000 | 1/9/2024 7:01 PM | 2025-12-19 | 464.49 | 611.90 | 627.90 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00085000 | 2/5/2024 7:55 PM | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 8 | 9 | 1,237.50% |
| NVDA240517P00085000 | 2/9/2024 4:58 PM | 2024-05-17 | 0.03 | 0.00 | 0.28 | 0.00 | 0.00% | 1 | 3 | 277.34% |
| NVDA240621P00085000 | 3/15/2024 3:17 PM | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 635 | 150.00% |
| NVDA240920P00085000 | 12/12/2023 8:29 PM | 2024-09-20 | 0.15 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 13 | 107.42% |
| NVDA241220P00085000 | 2/23/2024 2:30 PM | 2024-12-20 | 0.04 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 2 | 101.27% |
| NVDA250117P00085000 | 4/19/2024 6:16 PM | 2025-01-17 | 0.05 | 0.00 | 0.22 | 0.01 | 25.00% | 1 | 1,909 | 88.28% |
| NVDA250620P00085000 | 2/13/2024 5:53 PM | 2025-06-20 | 0.20 | 0.06 | 0.33 | 0.00 | 0.00% | 28 | 94 | 74.66% |
| NVDA251219P00085000 | 2/22/2024 3:27 PM | 2025-12-19 | 0.34 | 0.18 | 0.46 | 0.00 | 0.00% | 2 | 2 | 65.92% |
Related Tickers
AMD Advanced Micro Devices, Inc.
146.64
-5.44%
TSM Taiwan Semiconductor Manufacturing Company Limited
127.70
-3.46%
INTC Intel Corporation
34.20
-2.40%
ARM Arm Holdings plc
87.19
-16.90%
MU Micron Technology, Inc.
106.77
-4.61%
AVGO Broadcom Inc.
1,204.71
-4.31%
QCOM QUALCOMM Incorporated
157.63
-2.36%
MRVL Marvell Technology, Inc.
62.13
-4.77%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
750.00
-6.72%
WISA WiSA Technologies, Inc.
6.06
+2.89%