NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00210000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 658.21 | 661.75 | 673.85 | +41.66 | +6.76% | 1 | 7 | 231.45% |
| NVDA240621C00210000 | 2024-04-26 11:53AM EDT | 2024-06-21 | 659.21 | 665.25 | 673.25 | +42.93 | +6.97% | 1 | 779 | 173.58% |
| NVDA240719C00210000 | 2024-04-05 3:59PM EDT | 2024-07-19 | 673.68 | 663.45 | 676.65 | 0.00 | - | 1 | 2 | 150.17% |
| NVDA240816C00210000 | 2024-02-28 1:58PM EDT | 2024-08-16 | 579.20 | 691.35 | 707.60 | 0.00 | - | 1 | 4 | 230.62% |
| NVDA240920C00210000 | 2024-04-09 3:00PM EDT | 2024-09-20 | 641.03 | 664.80 | 679.40 | 0.00 | - | 1 | 44 | 125.53% |
| NVDA241018C00210000 | 2024-04-22 12:43PM EDT | 2024-10-18 | 579.70 | 664.50 | 679.60 | 0.00 | - | 1 | 9 | 114.88% |
| NVDA241115C00210000 | 2024-02-16 3:48PM EDT | 2024-11-15 | 532.30 | 674.35 | 679.90 | 0.00 | - | 2 | 1 | 123.94% |
| NVDA241220C00210000 | 2024-04-19 2:05PM EDT | 2024-12-20 | 583.89 | 668.90 | 682.15 | 0.00 | - | 1 | 198 | 110.08% |
| NVDA250117C00210000 | 2024-04-19 10:01AM EDT | 2025-01-17 | 638.10 | 668.45 | 685.00 | 0.00 | - | 2 | 895 | 107.32% |
| NVDA250221C00210000 | 2024-04-23 12:08PM EDT | 2025-02-21 | 624.67 | 670.45 | 688.55 | 0.00 | - | 1 | 2 | 107.15% |
| NVDA250620C00210000 | 2024-04-24 3:03PM EDT | 2025-06-20 | 602.00 | 675.85 | 691.45 | 0.00 | - | 1 | 101 | 97.71% |
| NVDA251219C00210000 | 2024-03-06 10:38AM EDT | 2025-12-19 | 690.47 | 675.40 | 683.05 | 0.00 | - | 1 | 84 | 75.39% |
| NVDA260116C00210000 | 2024-04-24 11:27AM EDT | 2026-01-16 | 633.60 | 683.40 | 699.05 | 0.00 | - | 1 | 31 | 88.82% |
| NVDA260618C00210000 | 2024-04-19 10:36AM EDT | 2026-06-18 | 638.65 | 687.70 | 703.70 | 0.00 | - | 1 | 14 | 84.03% |
| NVDA261218C00210000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 701.30 | 692.00 | 712.00 | +54.05 | +8.35% | 1 | 41 | 80.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00210000 | 2024-04-17 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 165.63% |
| NVDA240621P00210000 | 2024-04-23 10:06AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 2,825 | 121.09% |
| NVDA240719P00210000 | 2024-04-15 3:09PM EDT | 2024-07-19 | 0.07 | 0.02 | 0.20 | 0.00 | - | - | 1 | 101.95% |
| NVDA240816P00210000 | 2024-04-24 2:43PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.23 | 0.00 | - | 1 | 158 | 88.87% |
| NVDA240920P00210000 | 2024-04-22 1:38PM EDT | 2024-09-20 | 0.18 | 0.13 | 0.20 | 0.00 | - | 3 | 407 | 80.37% |
| NVDA241018P00210000 | 2024-04-22 2:15PM EDT | 2024-10-18 | 0.21 | 0.06 | 0.42 | 0.00 | - | 1 | 0 | 76.47% |
| NVDA241115P00210000 | 2024-04-26 12:14PM EDT | 2024-11-15 | 0.29 | 0.25 | 0.33 | +0.04 | +16.00% | 9 | 78 | 72.46% |
| NVDA241220P00210000 | 2024-04-26 3:20PM EDT | 2024-12-20 | 0.42 | 0.42 | 0.45 | -0.04 | -8.70% | 7 | 203 | 69.97% |
| NVDA250117P00210000 | 2024-04-19 9:45AM EDT | 2025-01-17 | 0.54 | 0.54 | 0.82 | 0.00 | - | 21 | 1,742 | 69.78% |
| NVDA250221P00210000 | 2024-04-19 2:32PM EDT | 2025-02-21 | 0.77 | 0.22 | 1.05 | 0.00 | - | 2 | 6 | 65.06% |
| NVDA250620P00210000 | 2024-04-26 2:05PM EDT | 2025-06-20 | 1.38 | 0.85 | 1.74 | -0.16 | -10.39% | 4 | 1,077 | 60.45% |
| NVDA251219P00210000 | 2024-03-20 11:44AM EDT | 2025-12-19 | 2.80 | 3.35 | 4.05 | 0.00 | - | 6 | 214 | 59.48% |
| NVDA260116P00210000 | 2024-03-26 3:43PM EDT | 2026-01-16 | 2.93 | 3.00 | 3.50 | 0.00 | - | 3 | 154 | 56.86% |
| NVDA260618P00210000 | 2024-04-23 11:40AM EDT | 2026-06-18 | 4.55 | 3.90 | 4.30 | 0.00 | - | 3 | 26 | 53.12% |
| NVDA261218P00210000 | 2024-04-25 11:29AM EDT | 2026-12-18 | 6.10 | 5.25 | 5.80 | 0.00 | - | 1 | 52 | 50.56% |
© 2024 Yahoo. All rights reserved.