NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00005000 | 2024-04-23 3:13PM EDT | 2024-05-17 | 819.25 | 810.45 | 827.60 | +29.45 | +3.73% | 58 | 1,250 | 0.00% |
| NVDA240621C00005000 | 2024-04-19 3:39PM EDT | 2024-06-21 | 760.35 | 812.25 | 826.60 | 0.00 | - | 4 | 4,962 | 516.41% |
| NVDA240719C00005000 | 2024-04-23 2:45PM EDT | 2024-07-19 | 819.90 | 812.65 | 828.70 | +62.35 | +8.23% | 3 | 33 | 604.69% |
| NVDA240816C00005000 | 2024-04-22 10:49AM EDT | 2024-08-16 | 771.93 | 812.05 | 827.35 | 0.00 | - | 2 | 84 | 420.12% |
| NVDA240920C00005000 | 2024-03-15 11:34AM EDT | 2024-09-20 | 886.10 | 874.30 | 880.70 | 0.00 | - | 10 | 443 | 0.00% |
| NVDA241115C00005000 | 2024-03-22 11:22AM EDT | 2024-11-15 | 930.73 | 752.35 | 763.25 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA241220C00005000 | 2024-04-02 12:49PM EDT | 2024-12-20 | 890.00 | 811.05 | 828.85 | 0.00 | - | 1 | 43 | 312.50% |
| NVDA250117C00005000 | 2024-04-22 10:27AM EDT | 2025-01-17 | 763.00 | 811.60 | 828.65 | 0.00 | - | 1 | 2,489 | 308.59% |
| NVDA250221C00005000 | 2024-04-23 12:32PM EDT | 2025-02-21 | 816.62 | 812.00 | 830.20 | -54.15 | -6.22% | 2 | 131 | 347.17% |
| NVDA250620C00005000 | 2024-04-23 2:04PM EDT | 2025-06-20 | 821.93 | 812.00 | 832.00 | +48.87 | +6.32% | 16 | 1,203 | 337.30% |
| NVDA251219C00005000 | 2024-03-26 2:43PM EDT | 2025-12-19 | 945.08 | 812.00 | 832.00 | 0.00 | - | 2 | 21 | 282.03% |
| NVDA260116C00005000 | 2024-04-22 12:03PM EDT | 2026-01-16 | 781.71 | 812.00 | 832.00 | 0.00 | - | 115 | 1,433 | 275.78% |
| NVDA260618C00005000 | 2024-03-27 10:02AM EDT | 2026-06-18 | 895.00 | 812.55 | 832.00 | 0.00 | - | 1 | 79 | 258.01% |
| NVDA261218C00005000 | 2024-04-23 3:59PM EDT | 2026-12-18 | 820.80 | 814.00 | 834.00 | +25.79 | +3.24% | 683 | 223 | 344.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00005000 | 2024-04-19 2:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 575.00% |
| NVDA240621P00005000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,864 | 362.50% |
| NVDA240719P00005000 | 2024-03-20 1:15PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 2 | 300.00% |
| NVDA240920P00005000 | 2024-04-17 9:32AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 5,015 | 231.25% |
| NVDA241115P00005000 | 2024-03-25 9:48AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 193.75% |
| NVDA241220P00005000 | 2024-04-10 10:24AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 120 | 181.25% |
| NVDA250117P00005000 | 2024-04-10 10:46AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,668 | 171.88% |
| NVDA250221P00005000 | 2024-03-25 3:08PM EDT | 2025-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 162.50% |
| NVDA250620P00005000 | 2024-04-22 1:47PM EDT | 2025-06-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,756 | 137.50% |
| NVDA251219P00005000 | 2024-04-19 12:40PM EDT | 2025-12-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 129.69% |
| NVDA260116P00005000 | 2024-04-10 11:08AM EDT | 2026-01-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 461 | 125.00% |
| NVDA260618P00005000 | 2024-04-19 2:51PM EDT | 2026-06-18 | 0.06 | 0.02 | 0.06 | 0.00 | - | 2 | 181 | 118.75% |
| NVDA261218P00005000 | 2024-04-23 2:36PM EDT | 2026-12-18 | 0.08 | 0.05 | 0.09 | 0.00 | - | 4 | 1,124 | 113.28% |
© 2024 Yahoo. All rights reserved.