NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00150000 | 2024-04-24 2:13PM EDT | 2024-05-17 | 655.48 | 646.05 | 648.55 | +24.99 | +3.96% | 3 | 17 | 266.02% |
| NVDA240621C00150000 | 2024-04-24 12:21PM EDT | 2024-06-21 | 660.26 | 646.90 | 649.45 | +28.82 | +4.56% | 2 | 2,792 | 192.80% |
| NVDA240719C00150000 | 2024-04-24 2:13PM EDT | 2024-07-19 | 657.17 | 646.95 | 650.85 | +7.93 | +1.22% | 1 | 4 | 169.04% |
| NVDA240920C00150000 | 2024-04-15 9:39AM EDT | 2024-09-20 | 749.45 | 648.20 | 653.00 | 0.00 | - | 1 | 58 | 142.14% |
| NVDA241220C00150000 | 2024-03-01 4:46PM EDT | 2024-12-20 | 677.60 | 756.25 | 763.30 | 0.00 | - | 1 | 13 | 385.06% |
| NVDA250117C00150000 | 2024-04-19 2:57PM EDT | 2025-01-17 | 621.54 | 648.05 | 656.55 | 0.00 | - | 5 | 3,453 | 113.79% |
| NVDA250620C00150000 | 2024-04-15 2:52PM EDT | 2025-06-20 | 728.14 | 653.80 | 661.95 | 0.00 | - | 3 | 953 | 105.79% |
| NVDA251219C00150000 | 2024-04-10 3:23PM EDT | 2025-12-19 | 734.30 | 656.70 | 667.90 | 0.00 | - | 20 | 58 | 96.42% |
| NVDA260116C00150000 | 2024-04-09 3:33PM EDT | 2026-01-16 | 715.00 | 657.45 | 668.50 | 0.00 | - | 1 | 9 | 95.37% |
| NVDA260618C00150000 | 2024-02-20 2:27PM EDT | 2026-06-18 | 548.38 | 778.45 | 787.40 | 0.00 | - | 1 | 4 | 276.23% |
| NVDA261218C00150000 | 2024-02-20 2:49PM EDT | 2026-12-18 | 553.32 | 778.80 | 794.90 | 0.00 | - | 8 | 11 | 265.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00150000 | 2024-04-18 3:19PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 1,117 | 216.80% |
| NVDA240621P00150000 | 2024-04-23 11:58AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.08 | 0.00 | - | 17 | 2,534 | 133.20% |
| NVDA240920P00150000 | 2024-04-22 9:36AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 2,322 | 89.45% |
| NVDA241115P00150000 | 2024-04-22 3:55PM EDT | 2024-11-15 | 0.10 | 0.06 | 0.12 | 0.00 | - | 31 | 97 | 75.59% |
| NVDA241220P00150000 | 2024-04-23 3:56PM EDT | 2024-12-20 | 0.12 | 0.01 | 0.18 | 0.00 | - | 1 | 1,212 | 70.31% |
| NVDA250117P00150000 | 2024-04-24 1:47PM EDT | 2025-01-17 | 0.11 | 0.11 | 0.51 | -0.14 | -56.00% | 10 | 4,606 | 74.80% |
| NVDA250620P00150000 | 2024-04-16 10:37AM EDT | 2025-06-20 | 0.62 | 0.45 | 0.65 | 0.00 | - | 10 | 708 | 63.67% |
| NVDA251219P00150000 | 2024-04-24 9:30AM EDT | 2025-12-19 | 1.45 | 1.11 | 1.54 | -0.03 | -2.03% | 1 | 687 | 59.72% |
| NVDA260116P00150000 | 2024-04-24 12:54PM EDT | 2026-01-16 | 1.45 | 1.24 | 1.65 | -0.06 | -3.97% | 1 | 589 | 59.12% |
| NVDA260618P00150000 | 2024-04-16 9:30AM EDT | 2026-06-18 | 2.00 | 1.47 | 2.14 | 0.00 | - | 1 | 28 | 54.83% |
| NVDA261218P00150000 | 2024-04-19 3:45PM EDT | 2026-12-18 | 2.58 | 2.14 | 3.50 | 0.00 | - | 5 | 70 | 53.04% |
© 2024 Yahoo. All rights reserved.