NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1550.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01550000 | 2024-04-19 1:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 628 | 50.00% |
| NVDA240503C01550000 | 2024-04-22 10:27AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 86 | 50.00% |
| NVDA240510C01550000 | 2024-04-17 9:30AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 50.00% |
| NVDA240524C01550000 | 2024-04-22 2:28PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 44 | 50.00% |
| NVDA240531C01550000 | 2024-04-19 12:27PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| NVDA240621C01550000 | 2024-04-22 2:39PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 54 | 311 | 25.00% |
| NVDA240816C01550000 | 2024-04-19 3:58PM EDT | 2024-08-16 | 2.26 | 0.00 | 0.00 | 0.00 | - | 87 | 903 | 25.00% |
| NVDA240920C01550000 | 2024-04-18 1:45PM EDT | 2024-09-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 25.00% |
| NVDA250117C01550000 | 2024-04-19 2:31PM EDT | 2025-01-17 | 14.60 | 0.00 | 0.00 | 0.00 | - | 11 | 241 | 12.50% |
| NVDA250221C01550000 | 2024-04-22 11:17AM EDT | 2025-02-21 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| NVDA250321C01550000 | 2024-04-22 3:52PM EDT | 2025-03-21 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 12.50% |
| NVDA250620C01550000 | 2024-04-22 12:56PM EDT | 2025-06-20 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01550000 | 2024-03-25 10:59AM EDT | 2024-04-26 | 590.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01550000 | 2024-04-01 3:55PM EDT | 2024-06-21 | 647.97 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.00% |
| NVDA240816P01550000 | 2024-03-25 12:58PM EDT | 2024-08-16 | 601.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01550000 | 2024-04-16 1:00PM EDT | 2024-09-20 | 675.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250117P01550000 | 2024-03-11 1:19PM EDT | 2025-01-17 | 693.70 | 676.35 | 690.00 | 0.00 | - | 34 | 2 | 0.00% |
| NVDA250221P01550000 | 2024-03-07 2:33PM EDT | 2025-02-21 | 642.80 | 666.75 | 678.30 | 0.00 | - | - | 2 | 0.00% |
| NVDA250321P01550000 | 2024-03-11 10:28AM EDT | 2025-03-21 | 690.15 | 676.45 | 691.05 | 0.00 | - | 2 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.