NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00015000 | 2024-04-11 10:04AM EDT | 2024-05-17 | 866.58 | 780.40 | 783.05 | 0.00 | - | 4 | 5 | 777.34% |
| NVDA240621C00015000 | 2024-04-19 9:34AM EDT | 2024-06-21 | 825.65 | 780.55 | 783.35 | 0.00 | - | 1 | 36 | 377.34% |
| NVDA240719C00015000 | 2024-02-27 3:15PM EDT | 2024-07-19 | 776.93 | 882.50 | 897.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240920C00015000 | 2024-03-11 1:09PM EDT | 2024-09-20 | 855.55 | 852.75 | 859.40 | 0.00 | - | 4 | 24 | 0.00% |
| NVDA241220C00015000 | 2024-04-04 9:40AM EDT | 2024-12-20 | 886.87 | 778.55 | 787.70 | 0.00 | - | 2 | 1 | 247.75% |
| NVDA250117C00015000 | 2024-04-11 9:35AM EDT | 2025-01-17 | 868.59 | 779.75 | 786.80 | 0.00 | - | 2 | 13 | 239.06% |
| NVDA250221C00015000 | 2024-04-05 1:00PM EDT | 2025-02-21 | 869.93 | 778.70 | 790.10 | 0.00 | - | 4 | 5 | 252.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00015000 | 2024-03-01 10:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,524 | 275.00% |
| NVDA240719P00015000 | 2024-03-22 9:32AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 231.25% |
| NVDA240816P00015000 | 2024-02-23 4:57PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 196.88% |
| NVDA240920P00015000 | 2024-03-15 10:38AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 67 | 175.00% |
| NVDA241115P00015000 | 2024-03-08 11:21AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 150.00% |
| NVDA241220P00015000 | 2024-04-17 11:16AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 153 | 137.50% |
| NVDA250117P00015000 | 2024-04-11 9:35AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,637 | 131.25% |
| NVDA250221P00015000 | 2024-04-15 9:30AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| NVDA250620P00015000 | 2023-11-03 9:31AM EDT | 2025-06-20 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 114 | 134.96% |
| NVDA260116P00015000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 0.36 | 0.01 | 0.15 | 0.00 | - | 1 | 28 | 105.86% |
| NVDA260618P00015000 | 2024-03-27 9:34AM EDT | 2026-06-18 | 0.31 | 0.00 | 0.88 | 0.00 | - | 1 | 5 | 115.33% |
| NVDA261218P00015000 | 2024-04-23 3:16PM EDT | 2026-12-18 | 0.12 | 0.05 | 0.85 | 0.00 | - | 1 | 2 | 104.20% |
© 2024 Yahoo. All rights reserved.