NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:550.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00550000 | 2024-04-22 3:46PM EDT | 2024-04-26 | 246.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240503C00550000 | 2024-04-22 3:46PM EDT | 2024-05-03 | 247.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517C00550000 | 2024-04-22 1:40PM EDT | 2024-05-17 | 245.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240524C00550000 | 2024-04-15 10:19AM EDT | 2024-05-24 | 355.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531C00550000 | 2024-04-22 9:35AM EDT | 2024-05-31 | 235.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00550000 | 2024-04-22 2:18PM EDT | 2024-06-21 | 258.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00550000 | 2024-04-22 12:41PM EDT | 2024-07-19 | 248.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816C00550000 | 2024-04-22 3:11PM EDT | 2024-08-16 | 265.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00550000 | 2024-04-22 2:11PM EDT | 2024-09-20 | 274.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018C00550000 | 2024-04-19 2:42PM EDT | 2024-10-18 | 264.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00550000 | 2024-04-19 3:10PM EDT | 2024-11-15 | 263.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220C00550000 | 2024-04-22 2:08PM EDT | 2024-12-20 | 290.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00550000 | 2024-04-22 11:38AM EDT | 2025-01-17 | 282.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250221C00550000 | 2024-04-19 3:40PM EDT | 2025-02-21 | 274.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00550000 | 2024-04-22 12:11PM EDT | 2025-06-20 | 311.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA251219C00550000 | 2024-04-17 12:55PM EDT | 2025-12-19 | 392.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00550000 | 2024-04-19 2:29PM EDT | 2026-01-16 | 340.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618C00550000 | 2024-04-19 3:28PM EDT | 2026-06-18 | 349.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA261218C00550000 | 2024-04-22 1:58PM EDT | 2026-12-18 | 389.47 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00550000 | 2024-04-22 3:57PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6,435 | 0 | 50.00% |
| NVDA240503P00550000 | 2024-04-22 3:40PM EDT | 2024-05-03 | 0.34 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 50.00% |
| NVDA240510P00550000 | 2024-04-22 3:59PM EDT | 2024-05-10 | 0.52 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| NVDA240517P00550000 | 2024-04-22 3:56PM EDT | 2024-05-17 | 0.83 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 25.00% |
| NVDA240524P00550000 | 2024-04-22 3:58PM EDT | 2024-05-24 | 2.14 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| NVDA240531P00550000 | 2024-04-22 3:53PM EDT | 2024-05-31 | 2.81 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| NVDA240621P00550000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| NVDA240719P00550000 | 2024-04-22 3:54PM EDT | 2024-07-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NVDA240816P00550000 | 2024-04-22 3:01PM EDT | 2024-08-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| NVDA240920P00550000 | 2024-04-22 2:16PM EDT | 2024-09-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 12.50% |
| NVDA241018P00550000 | 2024-04-22 1:45PM EDT | 2024-10-18 | 15.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA241115P00550000 | 2024-04-22 3:46PM EDT | 2024-11-15 | 19.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA241220P00550000 | 2024-04-22 3:06PM EDT | 2024-12-20 | 22.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| NVDA250117P00550000 | 2024-04-22 3:57PM EDT | 2025-01-17 | 25.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NVDA250221P00550000 | 2024-04-22 10:20AM EDT | 2025-02-21 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620P00550000 | 2024-04-22 11:23AM EDT | 2025-06-20 | 44.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA251219P00550000 | 2024-04-22 10:01AM EDT | 2025-12-19 | 57.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA260116P00550000 | 2024-04-22 10:49AM EDT | 2026-01-16 | 60.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA260618P00550000 | 2024-04-19 12:26PM EDT | 2026-06-18 | 67.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00550000 | 2024-04-22 9:55AM EDT | 2026-12-18 | 81.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.