NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00320000 | 2024-04-22 9:59AM EDT | 2024-04-26 | 467.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240503C00320000 | 2024-04-22 11:11AM EDT | 2024-05-03 | 454.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240517C00320000 | 2024-04-02 11:33AM EDT | 2024-05-17 | 576.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA240621C00320000 | 2024-04-22 12:59PM EDT | 2024-06-21 | 469.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2,678 | 0.00% |
| NVDA240719C00320000 | 2024-04-19 11:35AM EDT | 2024-07-19 | 503.03 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA240816C00320000 | 2024-04-11 11:48AM EDT | 2024-08-16 | 573.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240920C00320000 | 2024-04-22 1:26PM EDT | 2024-09-20 | 481.15 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| NVDA241220C00320000 | 2024-03-27 3:08PM EDT | 2024-12-20 | 593.00 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| NVDA250117C00320000 | 2024-04-16 11:46AM EDT | 2025-01-17 | 567.53 | 0.00 | 0.00 | 0.00 | - | 6 | 496 | 0.00% |
| NVDA250221C00320000 | 2024-04-24 12:04PM EDT | 2025-02-21 | 507.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250321C00320000 | 2024-04-23 9:59AM EDT | 2025-03-21 | 511.26 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250620C00320000 | 2024-04-01 2:37PM EDT | 2025-06-20 | 607.95 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 0.00% |
| NVDA251219C00320000 | 2024-04-10 2:32PM EDT | 2025-12-19 | 584.35 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 0.00% |
| NVDA260116C00320000 | 2024-04-16 3:50PM EDT | 2026-01-16 | 595.54 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA260618C00320000 | 2024-04-05 9:37AM EDT | 2026-06-18 | 590.39 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| NVDA261218C00320000 | 2024-04-23 10:32AM EDT | 2026-12-18 | 565.00 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00320000 | 2024-04-24 10:13AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| NVDA240503P00320000 | 2024-04-22 10:09AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| NVDA240510P00320000 | 2024-04-22 1:02PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 565 | 50.00% |
| NVDA240517P00320000 | 2024-04-22 11:17AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 188 | 50.00% |
| NVDA240531P00320000 | 2024-04-12 11:08AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NVDA240621P00320000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,449 | 50.00% |
| NVDA240719P00320000 | 2024-04-19 10:31AM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 25.00% |
| NVDA240816P00320000 | 2024-04-22 2:07PM EDT | 2024-08-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 126 | 25.00% |
| NVDA240920P00320000 | 2024-04-19 3:24PM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,455 | 25.00% |
| NVDA241018P00320000 | 2024-04-19 1:35PM EDT | 2024-10-18 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| NVDA241115P00320000 | 2024-04-22 9:33AM EDT | 2024-11-15 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| NVDA241220P00320000 | 2024-04-19 12:51PM EDT | 2024-12-20 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 776 | 25.00% |
| NVDA250117P00320000 | 2024-04-22 2:54PM EDT | 2025-01-17 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250221P00320000 | 2024-04-24 1:32PM EDT | 2025-02-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 25.00% |
| NVDA250321P00320000 | 2024-04-24 1:28PM EDT | 2025-03-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 801 | 12.50% |
| NVDA250620P00320000 | 2024-04-22 10:48AM EDT | 2025-06-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 12.50% |
| NVDA251219P00320000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 10.25 | 0.00 | 0.00 | 0.00 | - | 8 | 632 | 12.50% |
| NVDA260116P00320000 | 2024-04-19 12:19PM EDT | 2026-01-16 | 11.29 | 0.00 | 0.00 | 0.00 | - | 10 | 225 | 12.50% |
| NVDA260618P00320000 | 2024-04-19 3:18PM EDT | 2026-06-18 | 16.95 | 0.00 | 0.00 | 0.00 | - | 17 | 74 | 12.50% |
| NVDA261218P00320000 | 2024-04-24 10:47AM EDT | 2026-12-18 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 12.50% |
© 2024 Yahoo. All rights reserved.