NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00025000 | 2024-03-21 3:16PM EDT | 2024-05-17 | 889.74 | 734.45 | 739.95 | 0.00 | - | 1 | 197 | 0.00% |
| NVDA240621C00025000 | 2024-02-16 11:55AM EDT | 2024-06-21 | 708.61 | 851.90 | 856.05 | 0.00 | - | 4 | 82 | 728.42% |
| NVDA240816C00025000 | 2024-04-22 10:49AM EDT | 2024-08-16 | 752.33 | 839.15 | 852.90 | 0.00 | - | 2 | 1 | 365.19% |
| NVDA240920C00025000 | 2024-03-08 3:59PM EDT | 2024-09-20 | 862.22 | 853.50 | 859.25 | 0.00 | - | 22 | 28 | 491.94% |
| NVDA250117C00025000 | 2024-04-12 9:41AM EDT | 2025-01-17 | 867.50 | 846.50 | 851.45 | 0.00 | - | 2 | 22 | 277.25% |
| NVDA250221C00025000 | 2024-04-10 9:59AM EDT | 2025-02-21 | 844.56 | 841.90 | 855.45 | 0.00 | - | - | 1 | 257.18% |
| NVDA250620C00025000 | 2023-11-20 11:33AM EDT | 2025-06-20 | 475.83 | 472.50 | 478.30 | 0.00 | - | 4 | 9 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00025000 | 2024-04-10 10:16AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 50.00% |
| NVDA240621P00025000 | 2024-04-10 10:16AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 508 | 250.00% |
| NVDA240920P00025000 | 2024-03-08 2:21PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.25 | 0.00 | - | 21 | 21 | 199.80% |
| NVDA241220P00025000 | 2024-03-22 1:06PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 271 | 121.88% |
| NVDA250117P00025000 | 2024-04-12 10:52AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 471 | 115.63% |
| NVDA250221P00025000 | 2024-04-10 9:59AM EDT | 2025-02-21 | 0.27 | 0.00 | 0.46 | 0.00 | - | 2 | 5 | 149.12% |
| NVDA250620P00025000 | 2024-03-28 12:05PM EDT | 2025-06-20 | 0.02 | 0.00 | 0.42 | 0.00 | - | 2 | 2,222 | 125.00% |
| NVDA251219P00025000 | 2024-02-05 11:25AM EDT | 2025-12-19 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 95.31% |
| NVDA260116P00025000 | 2024-04-09 3:03PM EDT | 2026-01-16 | 0.20 | 0.00 | 0.21 | 0.00 | - | 2 | 68 | 95.12% |
| NVDA260618P00025000 | 2024-03-27 1:03PM EDT | 2026-06-18 | 0.10 | 0.01 | 0.59 | 0.00 | - | 1 | 5 | 95.41% |
| NVDA261218P00025000 | 2024-03-22 2:45PM EDT | 2026-12-18 | 0.25 | 0.10 | 0.49 | 0.00 | - | 2 | 4 | 85.74% |
© 2024 Yahoo. All rights reserved.