NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00520000 | 2024-04-24 2:14PM EDT | 2024-04-26 | 285.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240503C00520000 | 2024-04-23 3:31PM EDT | 2024-05-03 | 307.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00520000 | 2024-04-23 12:53PM EDT | 2024-05-17 | 300.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00520000 | 2024-04-22 12:03PM EDT | 2024-05-24 | 269.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00520000 | 2024-04-15 3:59PM EDT | 2024-05-31 | 345.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00520000 | 2024-04-24 3:16PM EDT | 2024-06-21 | 286.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240719C00520000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 285.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240816C00520000 | 2024-04-19 3:55PM EDT | 2024-08-16 | 259.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00520000 | 2024-04-24 1:31PM EDT | 2024-09-20 | 317.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00520000 | 2024-04-19 2:58PM EDT | 2024-10-18 | 282.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00520000 | 2024-04-19 2:58PM EDT | 2024-11-15 | 287.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00520000 | 2024-04-24 12:37PM EDT | 2024-12-20 | 320.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250117C00520000 | 2024-04-19 2:44PM EDT | 2025-01-17 | 297.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00520000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 334.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00520000 | 2024-04-19 10:43AM EDT | 2025-03-21 | 348.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00520000 | 2024-04-09 10:49AM EDT | 2025-06-20 | 378.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00520000 | 2024-04-19 10:28AM EDT | 2025-12-19 | 385.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00520000 | 2024-04-24 2:17PM EDT | 2026-01-16 | 377.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA260618C00520000 | 2024-04-18 9:37AM EDT | 2026-06-18 | 422.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00520000 | 2024-04-24 2:49PM EDT | 2026-12-18 | 409.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00520000 | 2024-04-24 3:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 50.00% |
| NVDA240503P00520000 | 2024-04-24 12:16PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA240510P00520000 | 2024-04-24 2:30PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA240517P00520000 | 2024-04-23 1:57PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240524P00520000 | 2024-04-24 3:49PM EDT | 2024-05-24 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA240531P00520000 | 2024-04-24 3:43PM EDT | 2024-05-31 | 1.48 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| NVDA240621P00520000 | 2024-04-24 1:39PM EDT | 2024-06-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240719P00520000 | 2024-04-24 3:05PM EDT | 2024-07-19 | 4.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240816P00520000 | 2024-04-24 3:50PM EDT | 2024-08-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240920P00520000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA241018P00520000 | 2024-04-24 1:27PM EDT | 2024-10-18 | 10.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA241115P00520000 | 2024-04-23 2:57PM EDT | 2024-11-15 | 11.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241220P00520000 | 2024-04-24 2:49PM EDT | 2024-12-20 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00520000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 19.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250221P00520000 | 2024-04-23 1:36PM EDT | 2025-02-21 | 20.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA250321P00520000 | 2024-04-24 2:52PM EDT | 2025-03-21 | 25.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NVDA250620P00520000 | 2024-04-23 11:19AM EDT | 2025-06-20 | 30.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA251219P00520000 | 2024-04-18 12:48PM EDT | 2025-12-19 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116P00520000 | 2024-04-02 2:27PM EDT | 2026-01-16 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618P00520000 | 2024-04-16 3:08PM EDT | 2026-06-18 | 48.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA261218P00520000 | 2024-04-16 3:29PM EDT | 2026-12-18 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.