NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:970.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00970000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| NVDA240503C00970000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.68 | 0.00 | 0.00 | 0.00 | - | 875 | 0 | 25.00% |
| NVDA240510C00970000 | 2024-04-25 3:22PM EDT | 2024-05-10 | 2.54 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| NVDA240517C00970000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 12.50% |
| NVDA240524C00970000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 16.35 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 12.50% |
| NVDA240531C00970000 | 2024-04-25 3:29PM EDT | 2024-05-31 | 19.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA240621C00970000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 27.30 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| NVDA240816C00970000 | 2024-04-25 3:39PM EDT | 2024-08-16 | 46.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NVDA240920C00970000 | 2024-04-25 3:26PM EDT | 2024-09-20 | 63.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| NVDA241018C00970000 | 2024-04-25 11:23AM EDT | 2024-10-18 | 66.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NVDA241115C00970000 | 2024-04-25 3:39PM EDT | 2024-11-15 | 79.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA241220C00970000 | 2024-04-25 11:29AM EDT | 2024-12-20 | 86.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250117C00970000 | 2024-04-24 12:13PM EDT | 2025-01-17 | 88.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250221C00970000 | 2024-04-25 10:34AM EDT | 2025-02-21 | 103.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250620C00970000 | 2024-04-25 9:35AM EDT | 2025-06-20 | 121.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA251219C00970000 | 2024-04-16 10:25AM EDT | 2025-12-19 | 206.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NVDA260116C00970000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 197.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260618C00970000 | 2024-04-25 11:30AM EDT | 2026-06-18 | 204.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NVDA261218C00970000 | 2024-04-25 3:21PM EDT | 2026-12-18 | 243.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00970000 | 2024-04-23 10:35AM EDT | 2024-04-26 | 145.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503P00970000 | 2024-04-25 1:42PM EDT | 2024-05-03 | 140.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240510P00970000 | 2024-04-25 1:19PM EDT | 2024-05-10 | 147.85 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA240517P00970000 | 2024-04-25 2:57PM EDT | 2024-05-17 | 145.15 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| NVDA240524P00970000 | 2024-04-23 3:57PM EDT | 2024-05-24 | 158.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240621P00970000 | 2024-04-25 2:29PM EDT | 2024-06-21 | 164.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816P00970000 | 2024-04-25 3:29PM EDT | 2024-08-16 | 174.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920P00970000 | 2024-04-25 2:21PM EDT | 2024-09-20 | 185.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P00970000 | 2024-04-11 2:00PM EDT | 2024-10-18 | 155.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00970000 | 2024-04-19 2:49PM EDT | 2024-11-15 | 237.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P00970000 | 2024-04-24 3:55PM EDT | 2024-12-20 | 221.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117P00970000 | 2024-04-22 3:37PM EDT | 2025-01-17 | 229.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P00970000 | 2024-04-08 10:58AM EDT | 2025-02-21 | 191.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P00970000 | 2024-04-17 1:13PM EDT | 2025-06-20 | 221.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA251219P00970000 | 2024-04-11 10:42AM EDT | 2025-12-19 | 228.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA260116P00970000 | 2024-04-11 11:40AM EDT | 2026-01-16 | 229.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P00970000 | 2024-03-26 2:14PM EDT | 2026-06-18 | 233.90 | 265.30 | 271.50 | 0.00 | - | 10 | 9 | 36.95% |
| NVDA261218P00970000 | 2024-04-23 3:40PM EDT | 2026-12-18 | 279.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.