NasdaqGS - Delayed Quote • USD
NVIDIA Corporation (NVDA)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00900000 | 4/22/2024 7:59 PM | 2024-04-26 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 22,387 | 0 | 25.00% |
| NVDA240503C00900000 | 4/22/2024 7:59 PM | 2024-05-03 | 2.66 | 0.00 | 0.00 | 0.00 | 0.00% | 3,835 | 0 | 12.50% |
| NVDA240510C00900000 | 4/22/2024 7:57 PM | 2024-05-10 | 5.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1,586 | 0 | 12.50% |
| NVDA240517C00900000 | 4/22/2024 7:59 PM | 2024-05-17 | 8.65 | 0.00 | 0.00 | 0.00 | 0.00% | 8,758 | 0 | 12.50% |
| NVDA240524C00900000 | 4/22/2024 7:58 PM | 2024-05-24 | 24.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1,296 | 0 | 6.25% |
| NVDA240531C00900000 | 4/22/2024 7:56 PM | 2024-05-31 | 26.64 | 0.00 | 0.00 | 0.00 | 0.00% | 550 | 0 | 6.25% |
| NVDA240621C00900000 | 4/22/2024 7:59 PM | 2024-06-21 | 35.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1,775 | 0 | 6.25% |
| NVDA240719C00900000 | 4/22/2024 7:54 PM | 2024-07-19 | 43.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2,572 | 0 | 6.25% |
| NVDA240816C00900000 | 4/22/2024 7:52 PM | 2024-08-16 | 53.00 | 0.00 | 0.00 | 0.00 | 0.00% | 111 | 0 | 3.13% |
| NVDA240920C00900000 | 4/22/2024 7:42 PM | 2024-09-20 | 68.80 | 0.00 | 0.00 | 0.00 | 0.00% | 352 | 0 | 3.13% |
| NVDA241018C00900000 | 4/22/2024 7:02 PM | 2024-10-18 | 78.35 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 3.13% |
| NVDA241115C00900000 | 4/22/2024 7:50 PM | 2024-11-15 | 86.00 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 3.13% |
| NVDA241220C00900000 | 4/22/2024 7:54 PM | 2024-12-20 | 95.72 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 3.13% |
| NVDA250117C00900000 | 4/22/2024 7:59 PM | 2025-01-17 | 104.10 | 0.00 | 0.00 | 0.00 | 0.00% | 415 | 0 | 3.13% |
| NVDA250221C00900000 | 4/22/2024 6:16 PM | 2025-02-21 | 115.99 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 3.13% |
| NVDA250321C00900000 | 4/22/2024 6:30 PM | 2025-03-21 | 122.25 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 3.13% |
| NVDA250620C00900000 | 4/22/2024 6:10 PM | 2025-06-20 | 144.90 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 3.13% |
| NVDA250919C00900000 | 4/19/2024 3:11 PM | 2025-09-19 | 181.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| NVDA251219C00900000 | 4/22/2024 7:52 PM | 2025-12-19 | 178.70 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 1.56% |
| NVDA260116C00900000 | 4/22/2024 7:07 PM | 2026-01-16 | 186.00 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 1.56% |
| NVDA260618C00900000 | 4/22/2024 1:36 PM | 2026-06-18 | 204.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 1.56% |
| NVDA261218C00900000 | 4/22/2024 7:39 PM | 2026-12-18 | 236.55 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 0 | 1.56% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00900000 | 4/22/2024 7:59 PM | 2024-04-26 | 104.50 | 0.00 | 0.00 | 0.00 | 0.00% | 262 | 0 | 0.00% |
| NVDA240503P00900000 | 4/22/2024 7:47 PM | 2024-05-03 | 105.40 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 0.00% |
| NVDA240510P00900000 | 4/22/2024 7:18 PM | 2024-05-10 | 105.94 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
| NVDA240517P00900000 | 4/22/2024 7:17 PM | 2024-05-17 | 107.25 | 0.00 | 0.00 | 0.00 | 0.00% | 536 | 0 | 0.00% |
| NVDA240524P00900000 | 4/22/2024 7:50 PM | 2024-05-24 | 124.99 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 0.00% |
| NVDA240531P00900000 | 4/22/2024 1:35 PM | 2024-05-31 | 141.46 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| NVDA240621P00900000 | 4/22/2024 7:50 PM | 2024-06-21 | 133.40 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 0 | 0.00% |
| NVDA240719P00900000 | 4/22/2024 7:30 PM | 2024-07-19 | 139.25 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| NVDA240816P00900000 | 4/22/2024 7:45 PM | 2024-08-16 | 146.37 | 0.00 | 0.00 | 0.00 | 0.00% | 146 | 0 | 0.00% |
| NVDA240920P00900000 | 4/22/2024 5:39 PM | 2024-09-20 | 158.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| NVDA241018P00900000 | 4/22/2024 2:15 PM | 2024-10-18 | 168.00 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| NVDA241115P00900000 | 4/22/2024 6:11 PM | 2024-11-15 | 166.40 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| NVDA241220P00900000 | 4/22/2024 5:52 PM | 2024-12-20 | 174.20 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| NVDA250117P00900000 | 4/22/2024 7:08 PM | 2025-01-17 | 177.64 | 0.00 | 0.00 | 0.00 | 0.00% | 140 | 0 | 0.00% |
| NVDA250221P00900000 | 4/19/2024 7:42 PM | 2025-02-21 | 207.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NVDA250321P00900000 | 4/18/2024 7:18 PM | 2025-03-21 | 167.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NVDA250620P00900000 | 4/22/2024 2:40 PM | 2025-06-20 | 210.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| NVDA251219P00900000 | 4/19/2024 6:44 PM | 2025-12-19 | 235.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| NVDA260116P00900000 | 4/22/2024 5:57 PM | 2026-01-16 | 224.41 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NVDA260618P00900000 | 4/19/2024 2:24 PM | 2026-06-18 | 230.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NVDA261218P00900000 | 4/22/2024 7:08 PM | 2026-12-18 | 251.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
Related Tickers
AMD Advanced Micro Devices, Inc.
148.64
+1.36%
TSM Taiwan Semiconductor Manufacturing Company Limited
129.75
+1.61%
ARM Arm Holdings plc
93.11
+6.79%
INTC Intel Corporation
34.41
+0.61%
MU Micron Technology, Inc.
109.12
+2.20%
AVGO Broadcom Inc.
1,224.46
+1.64%
QCOM QUALCOMM Incorporated
160.18
+1.62%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
754.00
+1.62%
WISA WiSA Technologies, Inc.
4.3200
-28.71%
MRVL Marvell Technology, Inc.
62.88
+1.21%