NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00010000 | 2024-04-25 10:43AM EDT | 2024-05-17 | 804.10 | 813.95 | 818.50 | +9.43 | +1.19% | 12 | 1,030 | 1,042.19% |
| NVDA240621C00010000 | 2024-04-22 11:34AM EDT | 2024-06-21 | 770.00 | 814.80 | 817.95 | 0.00 | - | 1 | 97 | 382.81% |
| NVDA240719C00010000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 751.20 | 814.30 | 818.30 | 0.00 | - | 1 | 1 | 518.56% |
| NVDA240816C00010000 | 2024-04-01 1:49PM EDT | 2024-08-16 | 890.29 | 813.45 | 818.95 | 0.00 | - | 2 | 326 | 481.64% |
| NVDA240920C00010000 | 2024-04-02 3:39PM EDT | 2024-09-20 | 885.05 | 811.15 | 823.65 | 0.00 | - | 1 | 2,266 | 347.75% |
| NVDA241115C00010000 | 2024-03-25 10:43AM EDT | 2024-11-15 | 950.36 | 816.10 | 822.70 | 0.00 | - | 12 | 6 | 374.02% |
| NVDA250117C00010000 | 2024-04-10 3:33PM EDT | 2025-01-17 | 859.03 | 813.45 | 821.75 | 0.00 | - | 34 | 531 | 267.19% |
| NVDA250221C00010000 | 2024-04-05 2:33PM EDT | 2025-02-21 | 869.42 | 813.15 | 821.65 | 0.00 | - | 4 | 18 | 243.46% |
| NVDA250620C00010000 | 2024-04-10 2:26PM EDT | 2025-06-20 | 857.53 | 813.50 | 822.70 | 0.00 | - | 10 | 43 | 227.59% |
| NVDA251219C00010000 | 2024-02-23 4:27PM EDT | 2025-12-19 | 777.84 | 929.70 | 943.50 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA260116C00010000 | 2024-04-25 2:10PM EDT | 2026-01-16 | 821.75 | 813.05 | 824.20 | +294.00 | +55.71% | 3 | 21 | 197.22% |
| NVDA260618C00010000 | 2024-03-20 12:27PM EDT | 2026-06-18 | 879.27 | 746.95 | 763.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA261218C00010000 | 2024-04-19 10:58AM EDT | 2026-12-18 | 816.00 | 810.25 | 827.20 | 0.00 | - | 1 | 3 | 160.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00010000 | 2024-04-09 11:10AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 101 | 512.50% |
| NVDA240621P00010000 | 2024-03-01 11:46AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,608 | 312.50% |
| NVDA240719P00010000 | 2024-03-08 2:37PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 262.50% |
| NVDA240920P00010000 | 2024-04-01 3:07PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 2,294 | 193.75% |
| NVDA241115P00010000 | 2024-03-25 10:47AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.10 | 0.00 | - | 19 | 77 | 200.78% |
| NVDA241220P00010000 | 2024-03-25 10:42AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 156.25% |
| NVDA250117P00010000 | 2024-04-10 3:33PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 769 | 146.88% |
| NVDA250221P00010000 | 2024-04-22 11:42AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 137.50% |
| NVDA250620P00010000 | 2024-04-10 2:26PM EDT | 2025-06-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 524 | 121.88% |
| NVDA251219P00010000 | 2024-02-09 11:58AM EDT | 2025-12-19 | 0.09 | 0.00 | 0.31 | 0.00 | - | 100 | 101 | 131.06% |
| NVDA260116P00010000 | 2024-04-19 12:40PM EDT | 2026-01-16 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,109 | 105.47% |
| NVDA260618P00010000 | 2024-03-27 9:34AM EDT | 2026-06-18 | 0.20 | 0.02 | 0.39 | 0.00 | - | 5 | 15 | 118.65% |
| NVDA261218P00010000 | 2024-03-22 1:02PM EDT | 2026-12-18 | 0.14 | 0.00 | 0.37 | 0.00 | - | 15 | 15 | 105.57% |
© 2024 Yahoo. All rights reserved.