NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00250000 | 2024-04-22 10:30AM EDT | 2024-05-17 | 524.80 | 558.70 | 560.30 | 0.00 | - | 10 | 44 | 270.73% |
| NVDA240621C00250000 | 2024-04-24 9:59AM EDT | 2024-06-21 | 578.25 | 560.40 | 562.65 | +63.20 | +12.27% | 5 | 3,156 | 183.97% |
| NVDA240719C00250000 | 2024-04-10 9:40AM EDT | 2024-07-19 | 610.65 | 559.05 | 562.95 | 0.00 | - | 3 | 9 | 149.22% |
| NVDA240816C00250000 | 2024-04-19 2:31PM EDT | 2024-08-16 | 539.10 | 562.95 | 567.55 | 0.00 | - | 2 | 17 | 144.24% |
| NVDA240920C00250000 | 2024-04-22 10:54AM EDT | 2024-09-20 | 530.52 | 563.80 | 566.90 | 0.00 | - | 4 | 193 | 126.56% |
| NVDA241115C00250000 | 2024-03-27 2:55PM EDT | 2024-11-15 | 656.70 | 563.35 | 569.10 | 0.00 | - | 2 | 3 | 109.95% |
| NVDA241220C00250000 | 2024-04-19 12:06PM EDT | 2024-12-20 | 570.00 | 565.65 | 571.85 | 0.00 | - | 6 | 84 | 106.58% |
| NVDA250117C00250000 | 2024-04-24 11:47AM EDT | 2025-01-17 | 575.74 | 568.55 | 573.45 | +28.39 | +5.19% | 3 | 1,524 | 104.75% |
| NVDA250620C00250000 | 2024-04-23 1:05PM EDT | 2025-06-20 | 585.00 | 574.60 | 582.00 | 0.00 | - | 5 | 575 | 92.60% |
| NVDA251219C00250000 | 2024-04-22 9:43AM EDT | 2025-12-19 | 559.75 | 581.55 | 588.45 | 0.00 | - | 5 | 613 | 83.70% |
| NVDA260116C00250000 | 2024-04-04 2:30PM EDT | 2026-01-16 | 653.55 | 583.65 | 591.45 | 0.00 | - | 1 | 95 | 84.05% |
| NVDA260618C00250000 | 2024-03-22 9:30AM EDT | 2026-06-18 | 695.60 | 544.45 | 552.40 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA261218C00250000 | 2024-04-23 10:51AM EDT | 2026-12-18 | 613.90 | 597.30 | 605.15 | 0.00 | - | 2 | 56 | 77.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00250000 | 2024-04-22 9:38AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 3,196 | 138.28% |
| NVDA240621P00250000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.10 | 0.07 | 0.13 | -0.01 | -9.09% | 1 | 6,398 | 100.59% |
| NVDA240719P00250000 | 2024-04-22 9:31AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.21 | 0.00 | - | 10 | 297 | 86.33% |
| NVDA240816P00250000 | 2024-04-22 2:48PM EDT | 2024-08-16 | 0.22 | 0.13 | 0.24 | 0.00 | - | 30 | 320 | 76.37% |
| NVDA240920P00250000 | 2024-04-23 1:38PM EDT | 2024-09-20 | 0.33 | 0.25 | 0.41 | 0.00 | - | 1 | 5,756 | 71.09% |
| NVDA241018P00250000 | 2024-04-22 3:14PM EDT | 2024-10-18 | 0.41 | 0.21 | 0.55 | 0.00 | - | 5 | 27 | 66.31% |
| NVDA241115P00250000 | 2024-04-19 1:30PM EDT | 2024-11-15 | 0.53 | 0.39 | 0.76 | 0.00 | - | 5 | 69 | 64.72% |
| NVDA241220P00250000 | 2024-04-23 11:03AM EDT | 2024-12-20 | 0.66 | 0.71 | 0.93 | 0.00 | - | 1 | 533 | 62.57% |
| NVDA250117P00250000 | 2024-04-23 2:30PM EDT | 2025-01-17 | 0.95 | 0.82 | 1.30 | 0.00 | - | 6 | 2,933 | 61.30% |
| NVDA250221P00250000 | 2024-04-19 3:27PM EDT | 2025-02-21 | 1.53 | 0.86 | 1.71 | 0.00 | - | 18 | 26 | 59.23% |
| NVDA250620P00250000 | 2024-04-22 2:26PM EDT | 2025-06-20 | 2.70 | 2.20 | 2.55 | 0.00 | - | 3 | 1,206 | 55.13% |
| NVDA251219P00250000 | 2024-04-22 11:03AM EDT | 2025-12-19 | 5.75 | 4.45 | 5.25 | 0.00 | - | 3 | 2,321 | 52.29% |
| NVDA260116P00250000 | 2024-04-23 11:22AM EDT | 2026-01-16 | 5.30 | 5.05 | 5.35 | 0.00 | - | 1 | 344 | 51.81% |
| NVDA260618P00250000 | 2024-04-23 1:14PM EDT | 2026-06-18 | 7.00 | 6.75 | 7.05 | 0.00 | - | 5 | 143 | 49.47% |
| NVDA261218P00250000 | 2024-04-22 1:40PM EDT | 2026-12-18 | 10.40 | 9.25 | 9.90 | 0.00 | - | 4 | 153 | 48.04% |
© 2024 Yahoo. All rights reserved.