NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01240000 | 2024-04-23 12:18PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240503C01240000 | 2024-04-23 12:54PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| NVDA240510C01240000 | 2024-04-23 2:15PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240517C01240000 | 2024-04-23 11:01AM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240524C01240000 | 2024-04-23 1:37PM EDT | 2024-05-24 | 1.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240531C01240000 | 2024-04-22 3:46PM EDT | 2024-05-31 | 1.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240621C01240000 | 2024-04-23 10:44AM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| NVDA240719C01240000 | 2024-04-23 2:12PM EDT | 2024-07-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240816C01240000 | 2024-04-23 3:20PM EDT | 2024-08-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240920C01240000 | 2024-04-23 10:26AM EDT | 2024-09-20 | 17.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241018C01240000 | 2024-04-22 2:21PM EDT | 2024-10-18 | 19.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA241115C01240000 | 2024-04-22 3:05PM EDT | 2024-11-15 | 23.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220C01240000 | 2024-04-22 10:51AM EDT | 2024-12-20 | 27.98 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA250117C01240000 | 2024-04-23 10:16AM EDT | 2025-01-17 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01240000 | 2024-04-19 12:56PM EDT | 2025-02-21 | 48.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321C01240000 | 2024-04-19 2:13PM EDT | 2025-03-21 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01240000 | 2024-04-18 1:54PM EDT | 2025-06-20 | 82.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA251219C01240000 | 2024-04-22 2:37PM EDT | 2025-12-19 | 98.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA260116C01240000 | 2024-04-23 9:34AM EDT | 2026-01-16 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618C01240000 | 2024-04-08 10:20AM EDT | 2026-06-18 | 165.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218C01240000 | 2024-04-09 10:07AM EDT | 2026-12-18 | 188.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01240000 | 2024-04-01 1:46PM EDT | 2024-04-26 | 341.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240503P01240000 | 2024-04-01 3:01PM EDT | 2024-05-03 | 339.39 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA240510P01240000 | 2024-04-01 1:46PM EDT | 2024-05-10 | 341.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517P01240000 | 2024-04-17 11:14AM EDT | 2024-05-17 | 378.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01240000 | 2024-04-17 11:19AM EDT | 2024-05-24 | 377.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P01240000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 442.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NVDA240719P01240000 | 2024-04-22 3:21PM EDT | 2024-07-19 | 447.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816P01240000 | 2024-03-07 2:16PM EDT | 2024-08-16 | 346.90 | 365.95 | 370.35 | 0.00 | - | - | 1 | 0.00% |
| NVDA240920P01240000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 475.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P01240000 | 2024-03-07 12:10PM EDT | 2024-10-18 | 355.60 | 373.10 | 379.75 | 0.00 | - | - | 1 | 0.00% |
| NVDA241115P01240000 | 2024-04-02 9:31AM EDT | 2024-11-15 | 379.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01240000 | 2024-04-19 2:18PM EDT | 2024-12-20 | 458.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01240000 | 2024-04-08 10:46AM EDT | 2025-01-17 | 388.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01240000 | 2024-03-22 1:28PM EDT | 2025-03-21 | 367.35 | 480.50 | 493.85 | 0.00 | - | 1 | 1 | 57.39% |
| NVDA250620P01240000 | 2024-03-07 4:03PM EDT | 2025-06-20 | 385.05 | 399.70 | 409.00 | 0.00 | - | 19 | 21 | 0.00% |
| NVDA250919P01240000 | 2024-04-18 12:53PM EDT | 2025-09-19 | 428.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01240000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 435.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01240000 | 2024-02-14 12:16PM EDT | 2026-01-16 | 532.65 | 430.00 | 450.00 | 0.00 | - | 37 | 127 | 31.16% |
| NVDA260618P01240000 | 2024-03-27 9:54AM EDT | 2026-06-18 | 428.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA261218P01240000 | 2024-03-19 10:00AM EDT | 2026-12-18 | 469.18 | 461.10 | 476.00 | 0.00 | - | 8 | 10 | 31.26% |
© 2024 Yahoo. All rights reserved.