NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:490.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00490000 | 2024-04-19 3:44PM EDT | 2024-05-03 | 272.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240510C00490000 | 2024-04-19 1:11PM EDT | 2024-05-10 | 324.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00490000 | 2024-04-23 2:40PM EDT | 2024-05-17 | 337.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240621C00490000 | 2024-04-23 2:56PM EDT | 2024-06-21 | 339.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240719C00490000 | 2024-04-22 3:09PM EDT | 2024-07-19 | 317.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240816C00490000 | 2024-04-19 12:20PM EDT | 2024-08-16 | 331.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00490000 | 2024-04-22 12:10PM EDT | 2024-09-20 | 314.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00490000 | 2024-04-23 11:56AM EDT | 2024-10-18 | 352.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00490000 | 2024-04-24 2:18PM EDT | 2024-11-15 | 340.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00490000 | 2024-04-23 1:40PM EDT | 2024-12-20 | 360.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00490000 | 2024-04-23 10:19AM EDT | 2025-01-17 | 358.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00490000 | 2024-04-24 3:38PM EDT | 2025-02-21 | 349.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250321C00490000 | 2024-03-25 10:51AM EDT | 2025-03-21 | 508.84 | 379.20 | 381.45 | 0.00 | - | 1 | 0 | 80.57% |
| NVDA250620C00490000 | 2024-04-19 10:25AM EDT | 2025-06-20 | 387.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00490000 | 2024-04-24 1:11PM EDT | 2025-12-19 | 398.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00490000 | 2024-04-19 2:44PM EDT | 2026-01-16 | 370.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618C00490000 | 2024-04-19 2:45PM EDT | 2026-06-18 | 386.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00490000 | 2024-04-23 2:44PM EDT | 2026-12-18 | 449.35 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00490000 | 2024-04-24 2:10PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 50.00% |
| NVDA240503P00490000 | 2024-04-24 2:35PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 50.00% |
| NVDA240510P00490000 | 2024-04-24 3:01PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240517P00490000 | 2024-04-24 3:41PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| NVDA240524P00490000 | 2024-04-22 3:58PM EDT | 2024-05-24 | 0.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240531P00490000 | 2024-04-24 3:43PM EDT | 2024-05-31 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240621P00490000 | 2024-04-24 3:11PM EDT | 2024-06-21 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240719P00490000 | 2024-04-24 2:48PM EDT | 2024-07-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816P00490000 | 2024-04-24 2:57PM EDT | 2024-08-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240920P00490000 | 2024-04-24 2:45PM EDT | 2024-09-20 | 6.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA241018P00490000 | 2024-04-22 1:19PM EDT | 2024-10-18 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115P00490000 | 2024-04-24 12:36PM EDT | 2024-11-15 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220P00490000 | 2024-04-24 3:51PM EDT | 2024-12-20 | 13.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA250117P00490000 | 2024-04-24 2:53PM EDT | 2025-01-17 | 15.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA250221P00490000 | 2024-04-19 2:44PM EDT | 2025-02-21 | 21.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00490000 | 2024-04-22 9:47AM EDT | 2025-03-21 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00490000 | 2024-04-24 3:12PM EDT | 2025-06-20 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00490000 | 2024-04-22 3:57PM EDT | 2025-12-19 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00490000 | 2024-04-24 12:02PM EDT | 2026-01-16 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618P00490000 | 2024-04-22 11:05AM EDT | 2026-06-18 | 52.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NVDA261218P00490000 | 2024-04-23 3:54PM EDT | 2026-12-18 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.