NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:360.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00360000 | 2024-04-17 12:30PM EDT | 2024-04-26 | 492.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00360000 | 2024-04-22 2:31PM EDT | 2024-05-17 | 438.62 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| NVDA240621C00360000 | 2024-04-19 3:17PM EDT | 2024-06-21 | 413.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240719C00360000 | 2024-04-23 10:16AM EDT | 2024-07-19 | 461.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| NVDA240816C00360000 | 2024-04-15 10:19AM EDT | 2024-08-16 | 548.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00360000 | 2024-04-22 10:28AM EDT | 2024-09-20 | 418.00 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 0.00% |
| NVDA241018C00360000 | 2024-04-16 1:23PM EDT | 2024-10-18 | 527.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00360000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 419.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA241220C00360000 | 2024-04-19 3:15PM EDT | 2024-12-20 | 430.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00360000 | 2024-04-22 10:28AM EDT | 2025-01-17 | 427.78 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 0.00% |
| NVDA250221C00360000 | 2024-03-21 9:30AM EDT | 2025-02-21 | 584.65 | 422.10 | 430.10 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250321C00360000 | 2024-04-19 2:35PM EDT | 2025-03-21 | 451.00 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 0.00% |
| NVDA250620C00360000 | 2024-04-09 2:27PM EDT | 2025-06-20 | 517.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219C00360000 | 2024-04-09 2:39PM EDT | 2025-12-19 | 528.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00360000 | 2024-04-05 9:44AM EDT | 2026-01-16 | 560.00 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA260618C00360000 | 2024-04-02 11:38AM EDT | 2026-06-18 | 590.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA261218C00360000 | 2024-04-19 3:28PM EDT | 2026-12-18 | 486.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00360000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 50.00% |
| NVDA240503P00360000 | 2024-04-23 12:49PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| NVDA240510P00360000 | 2024-04-23 10:05AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 68 | 50.00% |
| NVDA240517P00360000 | 2024-04-23 2:31PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 1,550 | 50.00% |
| NVDA240524P00360000 | 2024-04-22 9:40AM EDT | 2024-05-24 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA240531P00360000 | 2024-04-17 1:13PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA240621P00360000 | 2024-04-19 3:43PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 1,762 | 50.00% |
| NVDA240719P00360000 | 2024-04-23 9:54AM EDT | 2024-07-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 25.00% |
| NVDA240816P00360000 | 2024-04-23 1:44PM EDT | 2024-08-16 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 25.00% |
| NVDA240920P00360000 | 2024-04-23 9:47AM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,846 | 25.00% |
| NVDA241018P00360000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 2.68 | 0.00 | 0.00 | 0.00 | - | 50 | 27 | 25.00% |
| NVDA241115P00360000 | 2024-04-18 1:57PM EDT | 2024-11-15 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 25.00% |
| NVDA241220P00360000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 623 | 25.00% |
| NVDA250117P00360000 | 2024-04-23 11:01AM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2,803 | 12.50% |
| NVDA250221P00360000 | 2024-04-19 2:30PM EDT | 2025-02-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| NVDA250321P00360000 | 2024-04-22 9:35AM EDT | 2025-03-21 | 6.96 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| NVDA250620P00360000 | 2024-04-19 3:00PM EDT | 2025-06-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 11 | 3,396 | 12.50% |
| NVDA251219P00360000 | 2024-04-23 3:36PM EDT | 2025-12-19 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 469 | 12.50% |
| NVDA260116P00360000 | 2024-04-18 10:12AM EDT | 2026-01-16 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 12.50% |
| NVDA260618P00360000 | 2024-04-17 1:53PM EDT | 2026-06-18 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 12.50% |
| NVDA261218P00360000 | 2024-04-09 10:52AM EDT | 2026-12-18 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
© 2024 Yahoo. All rights reserved.