NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:630.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00630000 | 2024-04-24 12:03PM EDT | 2024-04-26 | 175.52 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA240503C00630000 | 2024-04-24 10:54AM EDT | 2024-05-03 | 200.21 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| NVDA240510C00630000 | 2024-04-24 3:45PM EDT | 2024-05-10 | 167.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240517C00630000 | 2024-04-24 1:38PM EDT | 2024-05-17 | 191.62 | 0.00 | 0.00 | 0.00 | - | 1 | 957 | 0.00% |
| NVDA240524C00630000 | 2024-04-24 3:21PM EDT | 2024-05-24 | 179.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240531C00630000 | 2024-04-22 10:53AM EDT | 2024-05-31 | 157.95 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| NVDA240621C00630000 | 2024-04-24 11:22AM EDT | 2024-06-21 | 203.85 | 0.00 | 0.00 | 0.00 | - | 4 | 515 | 0.00% |
| NVDA240719C00630000 | 2024-04-24 12:00PM EDT | 2024-07-19 | 202.10 | 0.00 | 0.00 | 0.00 | - | 18 | 519 | 0.00% |
| NVDA240816C00630000 | 2024-04-23 9:48AM EDT | 2024-08-16 | 212.70 | 0.00 | 0.00 | 0.00 | - | 8 | 329 | 0.00% |
| NVDA240920C00630000 | 2024-04-24 12:50PM EDT | 2024-09-20 | 218.65 | 0.00 | 0.00 | 0.00 | - | 3 | 751 | 0.00% |
| NVDA241018C00630000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 187.73 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA241115C00630000 | 2024-04-24 3:27PM EDT | 2024-11-15 | 226.00 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 0.00% |
| NVDA241220C00630000 | 2024-04-24 2:29PM EDT | 2024-12-20 | 235.00 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 0.00% |
| NVDA250117C00630000 | 2024-04-24 9:52AM EDT | 2025-01-17 | 267.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00630000 | 2024-04-23 2:53PM EDT | 2025-02-21 | 265.53 | 0.00 | 0.00 | 0.00 | - | 13 | 93 | 0.00% |
| NVDA250620C00630000 | 2024-04-19 2:31PM EDT | 2025-06-20 | 260.48 | 0.00 | 0.00 | 0.00 | - | 4 | 1,768 | 0.00% |
| NVDA251219C00630000 | 2024-04-10 2:20PM EDT | 2025-12-19 | 360.28 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| NVDA260116C00630000 | 2024-04-22 10:46AM EDT | 2026-01-16 | 289.11 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| NVDA260618C00630000 | 2024-04-19 2:44PM EDT | 2026-06-18 | 312.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| NVDA261218C00630000 | 2024-04-22 9:30AM EDT | 2026-12-18 | 348.60 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00630000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 530 | 1,342 | 50.00% |
| NVDA240503P00630000 | 2024-04-24 3:34PM EDT | 2024-05-03 | 0.45 | 0.00 | 0.00 | 0.00 | - | 49 | 525 | 25.00% |
| NVDA240510P00630000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 1.01 | 0.00 | 0.00 | 0.00 | - | 37 | 612 | 25.00% |
| NVDA240517P00630000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 1.78 | 0.00 | 0.00 | 0.00 | - | 74 | 1,474 | 25.00% |
| NVDA240524P00630000 | 2024-04-24 3:49PM EDT | 2024-05-24 | 6.30 | 0.00 | 0.00 | 0.00 | - | 15 | 110 | 12.50% |
| NVDA240531P00630000 | 2024-04-24 2:56PM EDT | 2024-05-31 | 8.00 | 0.00 | 0.00 | 0.00 | - | 43 | 111 | 12.50% |
| NVDA240621P00630000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 11.95 | 0.00 | 0.00 | 0.00 | - | 31 | 1,022 | 12.50% |
| NVDA240719P00630000 | 2024-04-24 2:51PM EDT | 2024-07-19 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 727 | 12.50% |
| NVDA240816P00630000 | 2024-04-24 12:48PM EDT | 2024-08-16 | 19.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1,407 | 6.25% |
| NVDA240920P00630000 | 2024-04-24 2:43PM EDT | 2024-09-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | 33 | 1,403 | 6.25% |
| NVDA241018P00630000 | 2024-04-24 3:28PM EDT | 2024-10-18 | 31.60 | 0.00 | 0.00 | 0.00 | - | 28 | 501 | 6.25% |
| NVDA241115P00630000 | 2024-04-24 3:33PM EDT | 2024-11-15 | 36.50 | 0.00 | 0.00 | 0.00 | - | 16 | 722 | 6.25% |
| NVDA241220P00630000 | 2024-04-24 3:18PM EDT | 2024-12-20 | 41.95 | 0.00 | 0.00 | 0.00 | - | 10 | 212 | 6.25% |
| NVDA250117P00630000 | 2024-04-23 3:32PM EDT | 2025-01-17 | 39.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250221P00630000 | 2024-04-12 11:31AM EDT | 2025-02-21 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| NVDA250620P00630000 | 2024-04-24 11:07AM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 3.13% |
| NVDA251219P00630000 | 2024-04-17 9:47AM EDT | 2025-12-19 | 67.65 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 3.13% |
| NVDA260116P00630000 | 2024-04-22 11:18AM EDT | 2026-01-16 | 90.47 | 0.00 | 0.00 | 0.00 | - | 17 | 81 | 3.13% |
| NVDA260618P00630000 | 2024-04-19 2:43PM EDT | 2026-06-18 | 103.25 | 0.00 | 0.00 | 0.00 | - | 29 | 44 | 3.13% |
| NVDA261218P00630000 | 2024-04-22 11:05AM EDT | 2026-12-18 | 113.30 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 3.13% |
© 2024 Yahoo. All rights reserved.