NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:500.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00500000 | 2024-04-25 3:05PM EDT | 2024-04-26 | 330.29 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| NVDA240503C00500000 | 2024-04-25 2:42PM EDT | 2024-05-03 | 325.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA240517C00500000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 328.50 | 0.00 | 0.00 | 0.00 | - | 10 | 2,920 | 0.00% |
| NVDA240524C00500000 | 2024-04-25 3:16PM EDT | 2024-05-24 | 332.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA240531C00500000 | 2024-04-25 3:05PM EDT | 2024-05-31 | 333.79 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA240621C00500000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 332.00 | 0.00 | 0.00 | 0.00 | - | 14 | 3,742 | 0.00% |
| NVDA240719C00500000 | 2024-04-25 10:40AM EDT | 2024-07-19 | 324.71 | 0.00 | 0.00 | 0.00 | - | 11 | 335 | 0.00% |
| NVDA240816C00500000 | 2024-04-19 3:55PM EDT | 2024-08-16 | 276.65 | 0.00 | 0.00 | 0.00 | - | 6 | 121 | 0.00% |
| NVDA240920C00500000 | 2024-04-25 2:11PM EDT | 2024-09-20 | 347.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,509 | 0.00% |
| NVDA241018C00500000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 343.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00500000 | 2024-04-24 3:22PM EDT | 2024-11-15 | 328.30 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| NVDA241220C00500000 | 2024-04-25 1:36PM EDT | 2024-12-20 | 360.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,002 | 0.00% |
| NVDA250117C00500000 | 2024-04-25 3:42PM EDT | 2025-01-17 | 362.14 | 0.00 | 0.00 | 0.00 | - | 3 | 8,101 | 0.00% |
| NVDA250221C00500000 | 2024-04-18 12:30PM EDT | 2025-02-21 | 398.49 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA250321C00500000 | 2024-04-25 9:58AM EDT | 2025-03-21 | 354.82 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| NVDA250620C00500000 | 2024-04-24 3:43PM EDT | 2025-06-20 | 357.00 | 0.00 | 0.00 | 0.00 | - | 7 | 961 | 0.00% |
| NVDA250919C00500000 | 2024-04-25 1:37PM EDT | 2025-09-19 | 398.09 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA251219C00500000 | 2024-04-25 12:56PM EDT | 2025-12-19 | 405.00 | 0.00 | 0.00 | 0.00 | - | 2 | 817 | 0.00% |
| NVDA260116C00500000 | 2024-04-24 9:44AM EDT | 2026-01-16 | 414.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,303 | 0.00% |
| NVDA260618C00500000 | 2024-04-25 1:58PM EDT | 2026-06-18 | 429.45 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| NVDA261218C00500000 | 2024-04-24 1:27PM EDT | 2026-12-18 | 436.00 | 0.00 | 0.00 | 0.00 | - | 6 | 452 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00500000 | 2024-04-25 1:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 1,706 | 50.00% |
| NVDA240503P00500000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 243 | 717 | 50.00% |
| NVDA240510P00500000 | 2024-04-25 3:48PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 94 | 457 | 50.00% |
| NVDA240517P00500000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 230 | 3,925 | 50.00% |
| NVDA240524P00500000 | 2024-04-25 2:57PM EDT | 2024-05-24 | 0.72 | 0.00 | 0.00 | 0.00 | - | 90 | 199 | 25.00% |
| NVDA240531P00500000 | 2024-04-25 3:19PM EDT | 2024-05-31 | 0.91 | 0.00 | 0.00 | 0.00 | - | 41 | 159 | 25.00% |
| NVDA240621P00500000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 1.61 | 0.00 | 0.00 | 0.00 | - | 670 | 5,877 | 25.00% |
| NVDA240719P00500000 | 2024-04-25 3:06PM EDT | 2024-07-19 | 2.58 | 0.00 | 0.00 | 0.00 | - | 123 | 1,371 | 25.00% |
| NVDA240816P00500000 | 2024-04-25 3:45PM EDT | 2024-08-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 29 | 635 | 12.50% |
| NVDA240920P00500000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 59 | 1,584 | 12.50% |
| NVDA241018P00500000 | 2024-04-25 3:58PM EDT | 2024-10-18 | 8.05 | 0.00 | 0.00 | 0.00 | - | 45 | 352 | 12.50% |
| NVDA241115P00500000 | 2024-04-25 2:16PM EDT | 2024-11-15 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 610 | 12.50% |
| NVDA241220P00500000 | 2024-04-25 3:09PM EDT | 2024-12-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 20 | 2,189 | 12.50% |
| NVDA250117P00500000 | 2024-04-25 3:41PM EDT | 2025-01-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 41 | 5,317 | 12.50% |
| NVDA250221P00500000 | 2024-04-25 10:06AM EDT | 2025-02-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 12.50% |
| NVDA250321P00500000 | 2024-04-25 1:26PM EDT | 2025-03-21 | 19.50 | 0.00 | 0.00 | 0.00 | - | 43 | 289 | 12.50% |
| NVDA250620P00500000 | 2024-04-25 2:40PM EDT | 2025-06-20 | 26.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,193 | 6.25% |
| NVDA250919P00500000 | 2024-04-23 3:46PM EDT | 2025-09-19 | 32.20 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 6.25% |
| NVDA251219P00500000 | 2024-04-25 10:06AM EDT | 2025-12-19 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00500000 | 2024-04-25 3:24PM EDT | 2026-01-16 | 39.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,742 | 6.25% |
| NVDA260618P00500000 | 2024-04-24 12:25PM EDT | 2026-06-18 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 6.25% |
| NVDA261218P00500000 | 2024-04-25 10:17AM EDT | 2026-12-18 | 59.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,024 | 6.25% |
© 2024 Yahoo. All rights reserved.