NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00130000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 631.05 | 678.20 | 680.85 | 0.00 | - | 1 | 580 | 263.65% |
| NVDA240920C00130000 | 2023-10-24 11:23AM EDT | 2024-09-20 | 308.90 | 361.55 | 366.20 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA241220C00130000 | 2024-04-05 11:34AM EDT | 2024-12-20 | 751.54 | 680.20 | 688.40 | 0.00 | - | 12 | 26 | 149.76% |
| NVDA250117C00130000 | 2024-04-18 11:45AM EDT | 2025-01-17 | 735.00 | 682.40 | 687.35 | 0.00 | - | 1 | 882 | 143.65% |
| NVDA250620C00130000 | 2024-04-05 3:47PM EDT | 2025-06-20 | 757.41 | 684.55 | 693.15 | 0.00 | - | 3 | 37 | 124.17% |
| NVDA260116C00130000 | 2024-04-02 10:03AM EDT | 2026-01-16 | 769.60 | 685.90 | 696.70 | 0.00 | - | 1 | 23 | 105.93% |
| NVDA260618C00130000 | 2024-02-28 12:32PM EDT | 2026-06-18 | 669.63 | 784.30 | 794.85 | 0.00 | - | 10 | 28 | 268.58% |
| NVDA261218C00130000 | 2024-04-04 3:52PM EDT | 2026-12-18 | 754.52 | 695.00 | 702.75 | 0.00 | - | 1 | 14 | 95.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00130000 | 2024-04-22 11:14AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 2,918 | 139.06% |
| NVDA240920P00130000 | 2024-04-19 12:06PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1,710 | 95.12% |
| NVDA241115P00130000 | 2024-03-20 3:33PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.26 | 0.00 | - | - | 2 | 85.35% |
| NVDA241220P00130000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 225 | 78.52% |
| NVDA250117P00130000 | 2024-04-24 11:25AM EDT | 2025-01-17 | 0.14 | 0.12 | 0.16 | +0.05 | +55.56% | 1 | 19,325 | 75.20% |
| NVDA250620P00130000 | 2024-04-12 11:33AM EDT | 2025-06-20 | 0.34 | 0.03 | 0.63 | 0.00 | - | 1 | 82 | 65.43% |
| NVDA251219P00130000 | 2024-04-23 9:58AM EDT | 2025-12-19 | 0.90 | 0.51 | 1.10 | 0.00 | - | 1 | 71 | 60.84% |
| NVDA260116P00130000 | 2024-04-23 3:54PM EDT | 2026-01-16 | 1.09 | 0.85 | 1.50 | 0.00 | - | 10 | 2,348 | 62.56% |
| NVDA260618P00130000 | 2024-03-22 9:46AM EDT | 2026-06-18 | 1.25 | 1.25 | 1.71 | 0.00 | - | 3 | 10 | 58.02% |
| NVDA261218P00130000 | 2024-04-17 9:33AM EDT | 2026-12-18 | 1.77 | 1.39 | 2.37 | 0.00 | - | 1 | 18 | 54.16% |
© 2024 Yahoo. All rights reserved.