NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:655.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00655000 | 2024-04-24 3:40PM EDT | 2024-05-17 | 148.70 | 0.00 | 0.00 | 0.00 | - | 10 | 425 | 0.00% |
| NVDA240524C00655000 | 2024-04-18 11:02AM EDT | 2024-05-24 | 206.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240531C00655000 | 2024-04-24 9:58AM EDT | 2024-05-31 | 183.90 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA240621C00655000 | 2024-04-24 3:39PM EDT | 2024-06-21 | 165.12 | 0.00 | 0.00 | 0.00 | - | 1 | 572 | 0.00% |
| NVDA240719C00655000 | 2024-04-24 2:18PM EDT | 2024-07-19 | 178.40 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| NVDA240920C00655000 | 2024-04-23 1:43PM EDT | 2024-09-20 | 211.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00655000 | 2024-04-17 12:19PM EDT | 2025-01-17 | 268.38 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 0.00% |
| NVDA250221C00655000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 239.25 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| NVDA250620C00655000 | 2024-04-15 3:53PM EDT | 2025-06-20 | 307.81 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| NVDA251219C00655000 | 2024-04-10 2:33PM EDT | 2025-12-19 | 343.50 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00655000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 2.83 | 0.00 | 0.00 | 0.00 | - | 166 | 1,252 | 12.50% |
| NVDA240524P00655000 | 2024-04-24 3:25PM EDT | 2024-05-24 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 12.50% |
| NVDA240531P00655000 | 2024-04-24 2:54PM EDT | 2024-05-31 | 11.40 | 0.00 | 0.00 | 0.00 | - | 19 | 54 | 12.50% |
| NVDA240621P00655000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 15.95 | 0.00 | 0.00 | 0.00 | - | 54 | 683 | 12.50% |
| NVDA240719P00655000 | 2024-04-24 2:47PM EDT | 2024-07-19 | 20.13 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 6.25% |
| NVDA240920P00655000 | 2024-04-24 3:17PM EDT | 2024-09-20 | 34.40 | 0.00 | 0.00 | 0.00 | - | 5 | 326 | 6.25% |
| NVDA250117P00655000 | 2024-04-24 2:38PM EDT | 2025-01-17 | 53.20 | 0.00 | 0.00 | 0.00 | - | 11 | 306 | 3.13% |
| NVDA250221P00655000 | 2024-04-22 9:57AM EDT | 2025-02-21 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
| NVDA250620P00655000 | 2024-04-22 9:47AM EDT | 2025-06-20 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 3.13% |
| NVDA251219P00655000 | 2024-04-02 1:23PM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 3.13% |
© 2024 Yahoo. All rights reserved.