NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1050.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01050000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| NVDA240503C01050000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 25.00% |
| NVDA240510C01050000 | 2024-04-25 3:38PM EDT | 2024-05-10 | 0.62 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 25.00% |
| NVDA240517C01050000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2,499 | 0 | 25.00% |
| NVDA240524C01050000 | 2024-04-25 3:43PM EDT | 2024-05-24 | 7.65 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| NVDA240531C01050000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 9.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| NVDA240621C01050000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| NVDA240719C01050000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 21.48 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| NVDA240816C01050000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 29.34 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| NVDA240920C01050000 | 2024-04-25 1:30PM EDT | 2024-09-20 | 43.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA241018C01050000 | 2024-04-25 2:46PM EDT | 2024-10-18 | 49.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA241115C01050000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 58.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NVDA241220C01050000 | 2024-04-25 9:47AM EDT | 2024-12-20 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01050000 | 2024-04-25 1:58PM EDT | 2025-01-17 | 76.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA250221C01050000 | 2024-04-25 9:35AM EDT | 2025-02-21 | 74.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01050000 | 2024-04-25 3:04PM EDT | 2025-06-20 | 116.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219C01050000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 154.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116C01050000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 156.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA260618C01050000 | 2024-04-22 3:51PM EDT | 2026-06-18 | 167.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NVDA261218C01050000 | 2024-04-25 11:57AM EDT | 2026-12-18 | 207.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01050000 | 2024-04-19 10:51AM EDT | 2024-04-26 | 226.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01050000 | 2024-04-23 10:06AM EDT | 2024-05-03 | 238.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510P01050000 | 2024-04-23 2:41PM EDT | 2024-05-10 | 226.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517P01050000 | 2024-04-25 3:11PM EDT | 2024-05-17 | 220.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NVDA240524P01050000 | 2024-04-22 11:14AM EDT | 2024-05-24 | 276.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531P01050000 | 2024-04-19 3:46PM EDT | 2024-05-31 | 294.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240621P01050000 | 2024-04-25 2:20PM EDT | 2024-06-21 | 228.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240719P01050000 | 2024-04-12 9:55AM EDT | 2024-07-19 | 187.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816P01050000 | 2024-04-25 2:23PM EDT | 2024-08-16 | 238.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01050000 | 2024-04-18 2:56PM EDT | 2024-09-20 | 237.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241018P01050000 | 2024-04-01 11:06AM EDT | 2024-10-18 | 211.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01050000 | 2024-03-21 1:21PM EDT | 2024-11-15 | 219.20 | 307.05 | 312.15 | 0.00 | - | 11 | 97 | 63.66% |
| NVDA241220P01050000 | 2024-04-23 9:37AM EDT | 2024-12-20 | 276.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250117P01050000 | 2024-04-19 1:15PM EDT | 2025-01-17 | 280.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01050000 | 2024-03-26 3:56PM EDT | 2025-02-21 | 232.00 | 268.50 | 278.85 | 0.00 | - | 26 | 40 | 41.41% |
| NVDA250620P01050000 | 2024-03-21 10:21AM EDT | 2025-06-20 | 253.70 | 324.35 | 339.45 | 0.00 | - | 6 | 25 | 50.77% |
| NVDA251219P01050000 | 2024-04-17 12:40PM EDT | 2025-12-19 | 297.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260116P01050000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 278.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA260618P01050000 | 2024-02-01 1:23PM EDT | 2026-06-18 | 434.75 | 311.10 | 315.70 | 0.00 | - | - | 4 | 33.80% |
| NVDA261218P01050000 | 2024-04-08 1:21PM EDT | 2026-12-18 | 320.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.