NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00380000 | 2024-04-22 12:04PM EDT | 2024-05-17 | 407.07 | 0.00 | 0.00 | 0.00 | - | 9 | 87 | 0.00% |
| NVDA240621C00380000 | 2024-04-22 12:04PM EDT | 2024-06-21 | 409.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240719C00380000 | 2024-04-04 9:58AM EDT | 2024-07-19 | 523.49 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA240816C00380000 | 2024-04-23 3:35PM EDT | 2024-08-16 | 456.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00380000 | 2024-04-09 10:55AM EDT | 2024-09-20 | 466.00 | 0.00 | 0.00 | 0.00 | - | 10 | 196 | 0.00% |
| NVDA241018C00380000 | 2024-04-19 2:08PM EDT | 2024-10-18 | 423.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00380000 | 2024-04-02 11:13AM EDT | 2024-11-15 | 522.41 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA241220C00380000 | 2024-04-10 9:40AM EDT | 2024-12-20 | 499.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00380000 | 2024-04-19 2:38PM EDT | 2025-01-17 | 422.00 | 0.00 | 0.00 | 0.00 | - | 2 | 781 | 0.00% |
| NVDA250221C00380000 | 2024-03-25 9:30AM EDT | 2025-02-21 | 584.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00380000 | 2024-03-26 10:29AM EDT | 2025-06-20 | 598.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00380000 | 2024-04-19 1:58PM EDT | 2025-12-19 | 468.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00380000 | 2024-03-08 11:37AM EDT | 2026-01-16 | 634.13 | 542.35 | 556.35 | 0.00 | - | 1 | 86 | 96.00% |
| NVDA260618C00380000 | 2024-04-09 1:00PM EDT | 2026-06-18 | 525.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA261218C00380000 | 2024-04-19 1:58PM EDT | 2026-12-18 | 496.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00380000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,118 | 50.00% |
| NVDA240503P00380000 | 2024-04-22 1:28PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 78 | 50.00% |
| NVDA240510P00380000 | 2024-04-23 1:02PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 75 | 91 | 50.00% |
| NVDA240517P00380000 | 2024-04-22 10:29AM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 1,255 | 50.00% |
| NVDA240524P00380000 | 2024-04-22 12:39PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| NVDA240531P00380000 | 2024-04-22 10:23AM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NVDA240621P00380000 | 2024-04-23 10:21AM EDT | 2024-06-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 2,288 | 25.00% |
| NVDA240719P00380000 | 2024-04-22 10:03AM EDT | 2024-07-19 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 408 | 25.00% |
| NVDA240816P00380000 | 2024-04-23 11:33AM EDT | 2024-08-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 22 | 46 | 25.00% |
| NVDA240920P00380000 | 2024-04-22 11:38AM EDT | 2024-09-20 | 2.17 | 0.00 | 0.00 | 0.00 | - | 5 | 1,676 | 25.00% |
| NVDA241018P00380000 | 2024-04-12 1:23PM EDT | 2024-10-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| NVDA241115P00380000 | 2024-04-23 9:34AM EDT | 2024-11-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 25.00% |
| NVDA241220P00380000 | 2024-04-22 2:41PM EDT | 2024-12-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 354 | 12.50% |
| NVDA250117P00380000 | 2024-04-23 1:37PM EDT | 2025-01-17 | 4.78 | 0.00 | 0.00 | 0.00 | - | 5 | 3,219 | 12.50% |
| NVDA250221P00380000 | 2024-04-22 2:26PM EDT | 2025-02-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| NVDA250321P00380000 | 2024-04-11 9:39AM EDT | 2025-03-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 12.50% |
| NVDA250620P00380000 | 2024-04-22 10:15AM EDT | 2025-06-20 | 11.51 | 0.00 | 0.00 | 0.00 | - | 30 | 175 | 12.50% |
| NVDA251219P00380000 | 2024-04-23 11:29AM EDT | 2025-12-19 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 582 | 12.50% |
| NVDA260116P00380000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 12.50% |
| NVDA260618P00380000 | 2024-04-23 9:57AM EDT | 2026-06-18 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| NVDA261218P00380000 | 2024-04-23 1:08PM EDT | 2026-12-18 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
© 2024 Yahoo. All rights reserved.