NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00690000 | 2024-04-25 1:51PM EDT | 2024-04-26 | 140.98 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| NVDA240503C00690000 | 2024-04-25 3:00PM EDT | 2024-05-03 | 140.50 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| NVDA240510C00690000 | 2024-04-25 2:18PM EDT | 2024-05-10 | 142.62 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA240517C00690000 | 2024-04-25 3:41PM EDT | 2024-05-17 | 141.90 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 0.00% |
| NVDA240524C00690000 | 2024-04-25 2:03PM EDT | 2024-05-24 | 152.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240531C00690000 | 2024-04-25 10:14AM EDT | 2024-05-31 | 146.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00690000 | 2024-04-25 9:40AM EDT | 2024-06-21 | 136.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00690000 | 2024-04-25 3:46PM EDT | 2024-07-19 | 168.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816C00690000 | 2024-04-25 11:12AM EDT | 2024-08-16 | 172.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA241018C00690000 | 2024-04-25 12:47PM EDT | 2024-10-18 | 192.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA241115C00690000 | 2024-04-22 3:44PM EDT | 2024-11-15 | 182.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250117C00690000 | 2024-04-25 3:01PM EDT | 2025-01-17 | 225.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250221C00690000 | 2024-04-23 12:19PM EDT | 2025-02-21 | 228.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620C00690000 | 2024-04-25 10:20AM EDT | 2025-06-20 | 254.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00690000 | 2024-04-24 2:17PM EDT | 2025-12-19 | 274.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00690000 | 2024-04-25 10:01AM EDT | 2026-01-16 | 284.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00690000 | 2024-04-19 11:09AM EDT | 2026-06-18 | 319.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00690000 | 2024-04-25 12:40PM EDT | 2026-12-18 | 340.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00690000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,369 | 0 | 50.00% |
| NVDA240503P00690000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.67 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 25.00% |
| NVDA240510P00690000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 1.71 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 12.50% |
| NVDA240517P00690000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 12.50% |
| NVDA240524P00690000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 11.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NVDA240531P00690000 | 2024-04-25 3:49PM EDT | 2024-05-31 | 12.96 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NVDA240621P00690000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 17.80 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| NVDA240719P00690000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 23.84 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA240816P00690000 | 2024-04-25 10:05AM EDT | 2024-08-16 | 33.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA241018P00690000 | 2024-04-25 3:53PM EDT | 2024-10-18 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115P00690000 | 2024-04-22 2:51PM EDT | 2024-11-15 | 56.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00690000 | 2024-04-25 2:40PM EDT | 2025-01-17 | 59.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NVDA250221P00690000 | 2024-04-25 3:02PM EDT | 2025-02-21 | 64.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250620P00690000 | 2024-04-25 3:34PM EDT | 2025-06-20 | 80.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219P00690000 | 2024-04-10 3:42PM EDT | 2025-12-19 | 90.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116P00690000 | 2024-04-25 11:54AM EDT | 2026-01-16 | 106.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA260618P00690000 | 2024-04-08 10:57AM EDT | 2026-06-18 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218P00690000 | 2024-04-24 12:02PM EDT | 2026-12-18 | 134.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.