NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00350000 | 2024-04-25 10:16AM EDT | 2024-04-26 | 468.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA240510C00350000 | 2024-04-24 12:48PM EDT | 2024-05-10 | 455.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00350000 | 2024-04-22 3:48PM EDT | 2024-05-17 | 447.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00350000 | 2024-04-25 9:39AM EDT | 2024-05-24 | 445.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00350000 | 2024-04-19 12:24PM EDT | 2024-05-31 | 457.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00350000 | 2024-04-23 3:11PM EDT | 2024-06-21 | 477.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00350000 | 2024-04-23 9:52AM EDT | 2024-07-19 | 465.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00350000 | 2024-04-23 9:52AM EDT | 2024-08-16 | 467.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00350000 | 2024-04-19 1:57PM EDT | 2024-09-20 | 456.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00350000 | 2024-03-27 3:47PM EDT | 2024-10-18 | 564.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00350000 | 2024-04-19 10:18AM EDT | 2024-11-15 | 489.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00350000 | 2024-04-19 2:33PM EDT | 2024-12-20 | 449.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00350000 | 2024-04-19 2:19PM EDT | 2025-01-17 | 458.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00350000 | 2024-04-19 2:44PM EDT | 2025-02-21 | 446.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 2025-03-21 | 544.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00350000 | 2024-04-19 3:00PM EDT | 2025-06-20 | 448.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00350000 | 2024-04-22 1:26PM EDT | 2025-12-19 | 487.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00350000 | 2024-04-23 10:16AM EDT | 2026-01-16 | 509.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618C00350000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 591.85 | 539.40 | 552.45 | 0.00 | - | 1 | 49 | 76.17% |
| NVDA261218C00350000 | 2024-04-23 10:51AM EDT | 2026-12-18 | 538.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00350000 | 2024-04-22 10:48AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NVDA240503P00350000 | 2024-04-24 9:55AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240510P00350000 | 2024-04-23 10:43AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240517P00350000 | 2024-04-25 3:02PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240524P00350000 | 2024-04-25 3:41PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,011 | 0 | 50.00% |
| NVDA240531P00350000 | 2024-04-24 1:51PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240621P00350000 | 2024-04-25 10:22AM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA240719P00350000 | 2024-04-25 1:34PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816P00350000 | 2024-04-25 2:13PM EDT | 2024-08-16 | 0.67 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NVDA240920P00350000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA241018P00350000 | 2024-04-22 10:58AM EDT | 2024-10-18 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241115P00350000 | 2024-04-23 9:58AM EDT | 2024-11-15 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA241220P00350000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 2.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA250117P00350000 | 2024-04-25 12:33PM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221P00350000 | 2024-04-23 12:41PM EDT | 2025-02-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321P00350000 | 2024-04-25 12:08PM EDT | 2025-03-21 | 4.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250620P00350000 | 2024-04-25 10:01AM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00350000 | 2024-04-23 11:49AM EDT | 2025-12-19 | 13.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA260116P00350000 | 2024-04-25 3:09PM EDT | 2026-01-16 | 13.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| NVDA260618P00350000 | 2024-04-25 3:20PM EDT | 2026-06-18 | 17.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA261218P00350000 | 2024-04-25 2:26PM EDT | 2026-12-18 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.