NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00390000 | 2024-04-05 10:20AM EDT | 2024-04-26 | 484.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503C00390000 | 2024-04-23 9:46AM EDT | 2024-05-03 | 423.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240510C00390000 | 2024-04-24 9:35AM EDT | 2024-05-10 | 449.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00390000 | 2024-04-25 3:22PM EDT | 2024-05-17 | 442.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00390000 | 2024-04-25 3:22PM EDT | 2024-05-24 | 443.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00390000 | 2024-04-19 1:54PM EDT | 2024-06-21 | 417.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00390000 | 2024-04-22 10:52AM EDT | 2024-07-19 | 390.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240816C00390000 | 2024-04-25 9:54AM EDT | 2024-08-16 | 431.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00390000 | 2024-04-22 12:50PM EDT | 2024-09-20 | 407.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241018C00390000 | 2024-03-27 11:35AM EDT | 2024-10-18 | 519.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00390000 | 2024-04-19 1:56PM EDT | 2024-11-15 | 426.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00390000 | 2024-04-23 3:02PM EDT | 2024-12-20 | 450.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00390000 | 2024-04-10 10:35AM EDT | 2025-01-17 | 501.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00390000 | 2024-04-22 9:42AM EDT | 2025-02-21 | 418.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00390000 | 2024-04-12 12:27PM EDT | 2025-03-21 | 524.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00390000 | 2024-04-19 10:13AM EDT | 2025-06-20 | 476.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00390000 | 2024-04-22 10:41AM EDT | 2025-12-19 | 445.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00390000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 556.00 | 490.55 | 498.80 | 0.00 | - | 1 | 99 | 70.49% |
| NVDA260618C00390000 | 2024-04-04 11:48AM EDT | 2026-06-18 | 566.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00390000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 474.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00390000 | 2024-04-23 3:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240503P00390000 | 2024-04-22 12:53PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| NVDA240510P00390000 | 2024-04-25 10:04AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240517P00390000 | 2024-04-23 2:23PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240524P00390000 | 2024-04-19 9:41AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00390000 | 2024-04-25 2:48PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719P00390000 | 2024-04-19 2:23PM EDT | 2024-07-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NVDA240816P00390000 | 2024-04-25 9:59AM EDT | 2024-08-16 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920P00390000 | 2024-04-25 1:59PM EDT | 2024-09-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA241018P00390000 | 2024-04-19 3:56PM EDT | 2024-10-18 | 3.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA241115P00390000 | 2024-04-22 12:04PM EDT | 2024-11-15 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00390000 | 2024-04-24 2:51PM EDT | 2024-12-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250117P00390000 | 2024-04-23 10:27AM EDT | 2025-01-17 | 5.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA250221P00390000 | 2024-04-22 10:43AM EDT | 2025-02-21 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00390000 | 2024-04-25 12:25PM EDT | 2025-03-21 | 7.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA250620P00390000 | 2024-04-24 11:51AM EDT | 2025-06-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| NVDA251219P00390000 | 2024-04-24 12:57PM EDT | 2025-12-19 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA260116P00390000 | 2024-04-25 10:07AM EDT | 2026-01-16 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618P00390000 | 2024-04-19 1:08PM EDT | 2026-06-18 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA261218P00390000 | 2024-04-25 3:13PM EDT | 2026-12-18 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.