NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00290000 | 2024-04-18 1:52PM EDT | 2024-05-10 | 555.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517C00290000 | 2024-04-04 10:17AM EDT | 2024-05-17 | 609.97 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA240531C00290000 | 2024-04-19 10:44AM EDT | 2024-05-31 | 532.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00290000 | 2024-04-09 10:27AM EDT | 2024-06-21 | 564.81 | 0.00 | 0.00 | 0.00 | - | 4 | 241 | 0.00% |
| NVDA240719C00290000 | 2024-04-03 9:52AM EDT | 2024-07-19 | 605.75 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 2024-08-16 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 264.56% |
| NVDA240920C00290000 | 2024-03-05 1:48PM EDT | 2024-09-20 | 572.76 | 574.85 | 579.80 | 0.00 | - | 1 | 65 | 205.98% |
| NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 2024-11-15 | 397.77 | 661.45 | 668.30 | 0.00 | - | 2 | 4 | 281.91% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 2024-12-20 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 189.88% |
| NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 2025-01-17 | 596.31 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 0.00% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 2025-02-21 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 172.33% |
| NVDA250620C00290000 | 2024-04-03 1:48PM EDT | 2025-06-20 | 633.00 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| NVDA251219C00290000 | 2024-04-19 3:05PM EDT | 2025-12-19 | 510.84 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| NVDA260116C00290000 | 2024-04-15 3:46PM EDT | 2026-01-16 | 605.85 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| NVDA260618C00290000 | 2024-02-22 2:45PM EDT | 2026-06-18 | 526.55 | 684.00 | 704.00 | 0.00 | - | 5 | 10 | 166.49% |
| NVDA261218C00290000 | 2024-04-22 10:31AM EDT | 2026-12-18 | 540.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00290000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA240503P00290000 | 2024-04-22 2:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| NVDA240517P00290000 | 2024-04-22 1:44PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 92 | 282 | 50.00% |
| NVDA240621P00290000 | 2024-04-22 10:04AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,436 | 50.00% |
| NVDA240719P00290000 | 2024-04-22 9:36AM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 50.00% |
| NVDA240816P00290000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 183 | 317 | 25.00% |
| NVDA240920P00290000 | 2024-04-16 1:45PM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 565 | 25.00% |
| NVDA241018P00290000 | 2024-04-17 12:51PM EDT | 2024-10-18 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| NVDA241115P00290000 | 2024-04-22 11:57AM EDT | 2024-11-15 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| NVDA241220P00290000 | 2024-04-19 3:44PM EDT | 2024-12-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 18 | 439 | 25.00% |
| NVDA250117P00290000 | 2024-04-22 2:40PM EDT | 2025-01-17 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 531 | 25.00% |
| NVDA250221P00290000 | 2024-04-03 1:22PM EDT | 2025-02-21 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 1,065 | 25.00% |
| NVDA250620P00290000 | 2024-04-05 3:31PM EDT | 2025-06-20 | 3.46 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| NVDA251219P00290000 | 2024-04-22 1:28PM EDT | 2025-12-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 202 | 12.50% |
| NVDA260116P00290000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 11 | 795 | 12.50% |
| NVDA260618P00290000 | 2024-04-19 3:35PM EDT | 2026-06-18 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| NVDA261218P00290000 | 2024-04-22 1:35PM EDT | 2026-12-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 12.50% |
© 2024 Yahoo. All rights reserved.