NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:990.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00990000 | 2024-04-23 3:38PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 50.00% |
| NVDA240503C00990000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 0.62 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| NVDA240510C00990000 | 2024-04-23 3:46PM EDT | 2024-05-10 | 1.66 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| NVDA240517C00990000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| NVDA240524C00990000 | 2024-04-23 3:20PM EDT | 2024-05-24 | 13.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA240531C00990000 | 2024-04-23 3:56PM EDT | 2024-05-31 | 15.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA240621C00990000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 22.63 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA240719C00990000 | 2024-04-23 2:48PM EDT | 2024-07-19 | 30.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA240816C00990000 | 2024-04-23 1:32PM EDT | 2024-08-16 | 37.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA240920C00990000 | 2024-04-23 12:13PM EDT | 2024-09-20 | 55.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241018C00990000 | 2024-04-23 2:06PM EDT | 2024-10-18 | 63.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA241115C00990000 | 2024-04-22 10:57AM EDT | 2024-11-15 | 54.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA241220C00990000 | 2024-04-22 12:30PM EDT | 2024-12-20 | 68.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NVDA250117C00990000 | 2024-04-23 2:07PM EDT | 2025-01-17 | 90.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NVDA250221C00990000 | 2024-04-23 2:28PM EDT | 2025-02-21 | 99.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA250620C00990000 | 2024-04-23 9:41AM EDT | 2025-06-20 | 120.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA251219C00990000 | 2024-04-23 10:15AM EDT | 2025-12-19 | 161.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260116C00990000 | 2024-04-23 9:54AM EDT | 2026-01-16 | 166.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618C00990000 | 2024-04-19 1:06PM EDT | 2026-06-18 | 196.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218C00990000 | 2024-04-22 3:59PM EDT | 2026-12-18 | 212.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00990000 | 2024-04-22 9:41AM EDT | 2024-04-26 | 206.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503P00990000 | 2024-04-18 12:10PM EDT | 2024-05-03 | 134.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA240510P00990000 | 2024-04-22 2:07PM EDT | 2024-05-10 | 195.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517P00990000 | 2024-04-23 12:23PM EDT | 2024-05-17 | 169.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240524P00990000 | 2024-04-22 2:07PM EDT | 2024-05-24 | 201.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P00990000 | 2024-04-22 1:45PM EDT | 2024-06-21 | 207.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719P00990000 | 2024-04-23 10:28AM EDT | 2024-07-19 | 188.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P00990000 | 2024-04-16 9:43AM EDT | 2024-08-16 | 167.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P00990000 | 2024-04-11 3:11PM EDT | 2024-09-20 | 161.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA241018P00990000 | 2024-04-23 11:14AM EDT | 2024-10-18 | 209.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA241115P00990000 | 2024-04-11 3:26PM EDT | 2024-11-15 | 172.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220P00990000 | 2024-04-19 1:40PM EDT | 2024-12-20 | 237.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P00990000 | 2024-04-23 9:37AM EDT | 2025-01-17 | 233.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P00990000 | 2024-04-11 1:15PM EDT | 2025-02-21 | 193.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P00990000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 234.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219P00990000 | 2024-04-19 2:43PM EDT | 2025-12-19 | 293.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260116P00990000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 305.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P00990000 | 2024-03-27 11:44AM EDT | 2026-06-18 | 264.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P00990000 | 2024-04-19 10:24AM EDT | 2026-12-18 | 299.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.