NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00240000 | 2024-04-04 11:21AM EDT | 2024-05-17 | 654.82 | 556.35 | 559.00 | 0.00 | - | 5 | 13 | 206.30% |
| NVDA240621C00240000 | 2024-04-19 2:02PM EDT | 2024-06-21 | 556.29 | 557.70 | 560.45 | 0.00 | - | 2 | 1,610 | 150.85% |
| NVDA240719C00240000 | 2024-04-11 2:14PM EDT | 2024-07-19 | 663.47 | 558.10 | 562.40 | 0.00 | - | 1 | 9 | 133.19% |
| NVDA240816C00240000 | 2024-01-30 1:21PM EDT | 2024-08-16 | 398.41 | 554.20 | 560.95 | 0.00 | - | - | 1 | 92.72% |
| NVDA240920C00240000 | 2024-03-06 10:48AM EDT | 2024-09-20 | 653.33 | 632.65 | 638.15 | 0.00 | - | 1 | 84 | 253.02% |
| NVDA241115C00240000 | 2024-04-17 1:52PM EDT | 2024-11-15 | 619.60 | 562.05 | 568.00 | 0.00 | - | 2 | 5 | 102.69% |
| NVDA241220C00240000 | 2024-03-25 3:59PM EDT | 2024-12-20 | 720.48 | 563.40 | 569.30 | 0.00 | - | 1 | 46 | 98.19% |
| NVDA250117C00240000 | 2024-04-19 9:42AM EDT | 2025-01-17 | 606.83 | 564.85 | 570.75 | 0.00 | - | 1 | 0 | 96.07% |
| NVDA250221C00240000 | 2024-04-18 10:18AM EDT | 2025-02-21 | 619.32 | 565.75 | 576.65 | 0.00 | - | 1 | 2 | 96.66% |
| NVDA250620C00240000 | 2024-04-19 9:39AM EDT | 2025-06-20 | 610.20 | 570.65 | 579.45 | 0.00 | - | 2 | 417 | 87.35% |
| NVDA251219C00240000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 681.80 | 576.75 | 588.80 | 0.00 | - | 1 | 247 | 81.12% |
| NVDA260116C00240000 | 2024-04-17 12:38PM EDT | 2026-01-16 | 637.00 | 578.05 | 589.90 | 0.00 | - | 1 | 57 | 80.46% |
| NVDA260618C00240000 | 2024-03-06 1:10PM EDT | 2026-06-18 | 678.00 | 667.15 | 676.90 | 0.00 | - | 1 | 12 | 137.53% |
| NVDA261218C00240000 | 2024-04-17 1:18PM EDT | 2026-12-18 | 650.00 | 588.80 | 604.90 | 0.00 | - | 1 | 31 | 74.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00240000 | 2024-04-22 11:52AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 106 | 144.53% |
| NVDA240621P00240000 | 2024-04-24 2:59PM EDT | 2024-06-21 | 0.14 | 0.08 | 0.13 | +0.09 | +180.00% | 10 | 2,459 | 103.71% |
| NVDA240719P00240000 | 2024-04-22 3:56PM EDT | 2024-07-19 | 0.12 | 0.04 | 0.20 | +0.01 | +9.09% | 1 | 267 | 86.52% |
| NVDA240816P00240000 | 2024-04-22 3:40PM EDT | 2024-08-16 | 0.15 | 0.06 | 0.25 | 0.00 | - | 10 | 66 | 77.15% |
| NVDA240920P00240000 | 2024-04-22 10:23AM EDT | 2024-09-20 | 0.30 | 0.11 | 0.42 | 0.00 | - | 1 | 492 | 71.34% |
| NVDA241018P00240000 | 2024-04-19 3:46PM EDT | 2024-10-18 | 0.42 | 0.00 | 0.71 | 0.00 | - | 1 | 7 | 67.63% |
| NVDA241115P00240000 | 2024-04-22 11:57AM EDT | 2024-11-15 | 0.26 | 0.24 | 0.74 | -0.28 | -51.85% | 1 | 34 | 65.23% |
| NVDA241220P00240000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 0.82 | 0.47 | 1.04 | 0.00 | - | 1 | 266 | 63.60% |
| NVDA250117P00240000 | 2024-04-22 3:22PM EDT | 2025-01-17 | 0.96 | 0.62 | 1.18 | 0.00 | - | 12 | 4,260 | 61.60% |
| NVDA250221P00240000 | 2024-04-12 3:29PM EDT | 2025-02-21 | 0.86 | 0.61 | 1.56 | 0.00 | - | 2 | 42 | 59.42% |
| NVDA250620P00240000 | 2024-04-22 2:38PM EDT | 2025-06-20 | 2.46 | 1.96 | 2.44 | 0.00 | - | 2 | 188 | 55.94% |
| NVDA251219P00240000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 4.35 | 4.20 | 4.90 | 0.00 | - | 6 | 318 | 53.07% |
| NVDA260116P00240000 | 2024-04-19 1:57PM EDT | 2026-01-16 | 5.00 | 4.55 | 5.20 | 0.00 | - | 1 | 118 | 52.57% |
| NVDA260618P00240000 | 2024-04-19 3:36PM EDT | 2026-06-18 | 7.53 | 5.90 | 6.90 | 0.00 | - | 2 | 30 | 50.60% |
| NVDA261218P00240000 | 2024-04-19 3:59PM EDT | 2026-12-18 | 10.55 | 7.60 | 9.95 | 0.00 | - | 8 | 66 | 49.43% |
© 2024 Yahoo. All rights reserved.