NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00710000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 89.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240503C00710000 | 2024-04-24 3:32PM EDT | 2024-05-03 | 90.70 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| NVDA240510C00710000 | 2024-04-24 3:54PM EDT | 2024-05-10 | 95.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240517C00710000 | 2024-04-24 3:30PM EDT | 2024-05-17 | 99.28 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| NVDA240524C00710000 | 2024-04-24 2:37PM EDT | 2024-05-24 | 113.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00710000 | 2024-04-24 3:57PM EDT | 2024-05-31 | 114.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240621C00710000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 123.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240816C00710000 | 2024-04-24 3:44PM EDT | 2024-08-16 | 141.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA240920C00710000 | 2024-04-24 3:21PM EDT | 2024-09-20 | 157.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241018C00710000 | 2024-04-23 10:54AM EDT | 2024-10-18 | 183.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00710000 | 2024-04-24 3:34PM EDT | 2024-11-15 | 170.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241220C00710000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 213.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00710000 | 2024-04-24 3:22PM EDT | 2025-01-17 | 191.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250221C00710000 | 2024-04-24 11:53AM EDT | 2025-02-21 | 209.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00710000 | 2024-04-24 12:44PM EDT | 2025-03-21 | 209.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620C00710000 | 2024-04-23 10:32AM EDT | 2025-06-20 | 243.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00710000 | 2024-04-22 3:21PM EDT | 2025-12-19 | 256.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116C00710000 | 2024-04-19 10:11AM EDT | 2026-01-16 | 290.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00710000 | 2024-04-19 3:18PM EDT | 2026-06-18 | 270.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218C00710000 | 2024-04-24 11:08AM EDT | 2026-12-18 | 330.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00710000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.49 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 25.00% |
| NVDA240503P00710000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 2.83 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 12.50% |
| NVDA240510P00710000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 5.43 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| NVDA240517P00710000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 8.36 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| NVDA240524P00710000 | 2024-04-24 3:51PM EDT | 2024-05-24 | 21.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NVDA240531P00710000 | 2024-04-24 2:36PM EDT | 2024-05-31 | 22.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NVDA240621P00710000 | 2024-04-24 3:36PM EDT | 2024-06-21 | 29.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA240816P00710000 | 2024-04-24 3:45PM EDT | 2024-08-16 | 43.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA240920P00710000 | 2024-04-24 3:55PM EDT | 2024-09-20 | 52.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| NVDA241018P00710000 | 2024-04-24 2:54PM EDT | 2024-10-18 | 58.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NVDA241115P00710000 | 2024-04-23 1:44PM EDT | 2024-11-15 | 55.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA241220P00710000 | 2024-04-23 2:28PM EDT | 2024-12-20 | 62.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NVDA250117P00710000 | 2024-04-24 9:57AM EDT | 2025-01-17 | 66.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA250221P00710000 | 2024-04-24 10:33AM EDT | 2025-02-21 | 70.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA250321P00710000 | 2024-04-23 11:22AM EDT | 2025-03-21 | 76.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250620P00710000 | 2024-04-22 1:54PM EDT | 2025-06-20 | 96.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA251219P00710000 | 2024-04-24 1:00PM EDT | 2025-12-19 | 111.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NVDA260116P00710000 | 2024-04-19 3:42PM EDT | 2026-01-16 | 132.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| NVDA260618P00710000 | 2024-03-12 1:12PM EDT | 2026-06-18 | 117.20 | 107.50 | 109.05 | 0.00 | - | 9 | 17 | 34.08% |
| NVDA261218P00710000 | 2024-04-22 3:48PM EDT | 2026-12-18 | 146.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.