NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1090.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01090000 | 2024-04-24 3:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 50.00% |
| NVDA240503C01090000 | 2024-04-24 3:50PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| NVDA240510C01090000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NVDA240517C01090000 | 2024-04-24 3:02PM EDT | 2024-05-17 | 0.64 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NVDA240524C01090000 | 2024-04-24 3:32PM EDT | 2024-05-24 | 3.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA240531C01090000 | 2024-04-24 12:28PM EDT | 2024-05-31 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240621C01090000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| NVDA240719C01090000 | 2024-04-24 12:02PM EDT | 2024-07-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA240816C01090000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 18.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240920C01090000 | 2024-04-24 10:18AM EDT | 2024-09-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241018C01090000 | 2024-04-23 12:50PM EDT | 2024-10-18 | 39.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA241115C01090000 | 2024-04-23 9:39AM EDT | 2024-11-15 | 44.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA241220C01090000 | 2024-04-24 3:50PM EDT | 2024-12-20 | 51.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01090000 | 2024-04-24 9:42AM EDT | 2025-01-17 | 68.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01090000 | 2024-04-23 1:22PM EDT | 2025-02-21 | 72.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250620C01090000 | 2024-04-24 11:58AM EDT | 2025-06-20 | 96.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA251219C01090000 | 2024-04-22 10:00AM EDT | 2025-12-19 | 125.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA260116C01090000 | 2024-04-19 1:05PM EDT | 2026-01-16 | 141.76 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| NVDA260618C01090000 | 2024-04-22 12:25PM EDT | 2026-06-18 | 153.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218C01090000 | 2024-04-24 3:49PM EDT | 2026-12-18 | 187.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01090000 | 2024-04-04 2:47PM EDT | 2024-04-26 | 211.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510P01090000 | 2024-04-10 9:53AM EDT | 2024-05-10 | 223.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517P01090000 | 2024-04-23 11:57AM EDT | 2024-05-17 | 269.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01090000 | 2024-04-19 10:42AM EDT | 2024-05-24 | 274.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01090000 | 2024-04-23 10:03AM EDT | 2024-06-21 | 284.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01090000 | 2024-04-23 12:28PM EDT | 2024-07-19 | 275.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816P01090000 | 2024-04-11 3:13PM EDT | 2024-08-16 | 221.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01090000 | 2024-04-18 2:52PM EDT | 2024-09-20 | 270.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01090000 | 2024-03-26 10:12AM EDT | 2024-10-18 | 224.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01090000 | 2024-03-22 11:33AM EDT | 2024-11-15 | 237.65 | 341.70 | 346.90 | 0.00 | - | 1 | 41 | 56.09% |
| NVDA241220P01090000 | 2024-04-01 11:11AM EDT | 2024-12-20 | 253.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01090000 | 2024-04-04 10:32AM EDT | 2025-01-17 | 258.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01090000 | 2024-04-01 10:56AM EDT | 2025-02-21 | 262.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01090000 | 2024-03-26 10:21AM EDT | 2025-06-20 | 266.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01090000 | 2024-04-01 3:52PM EDT | 2025-12-19 | 305.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01090000 | 2024-03-21 12:48PM EDT | 2026-01-16 | 301.55 | 375.80 | 387.60 | 0.00 | - | 8 | 49 | 43.17% |
| NVDA260618P01090000 | 2024-02-07 4:50PM EDT | 2026-06-18 | 415.45 | 332.40 | 338.50 | 0.00 | - | 2 | 6 | 27.24% |
| NVDA261218P01090000 | 2024-04-04 3:01PM EDT | 2026-12-18 | 349.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.