NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00180000 | 2024-04-12 11:51AM EDT | 2024-05-17 | 714.76 | 637.25 | 639.80 | 0.00 | - | 1 | 13 | 305.71% |
| NVDA240621C00180000 | 2024-04-18 1:37PM EDT | 2024-06-21 | 669.08 | 637.55 | 641.05 | 0.00 | - | 4 | 2,500 | 201.27% |
| NVDA240719C00180000 | 2024-04-04 2:04PM EDT | 2024-07-19 | 714.82 | 637.95 | 642.20 | 0.00 | - | 3 | 1 | 171.56% |
| NVDA240816C00180000 | 2024-04-22 2:29PM EDT | 2024-08-16 | 620.41 | 635.75 | 647.70 | 0.00 | - | 2 | 4 | 158.91% |
| NVDA240920C00180000 | 2024-04-08 12:38PM EDT | 2024-09-20 | 696.73 | 639.15 | 645.90 | 0.00 | - | 3 | 14 | 142.70% |
| NVDA241115C00180000 | 2024-04-16 10:25AM EDT | 2024-11-15 | 700.65 | 641.25 | 649.20 | 0.00 | - | 1 | 2 | 131.08% |
| NVDA241220C00180000 | 2024-04-09 1:21PM EDT | 2024-12-20 | 671.90 | 642.20 | 648.90 | 0.00 | - | 1 | 47 | 122.10% |
| NVDA250117C00180000 | 2024-03-28 3:35PM EDT | 2025-01-17 | 732.51 | 644.00 | 648.75 | 0.00 | - | 1 | 960 | 117.78% |
| NVDA250620C00180000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 665.48 | 646.70 | 655.40 | 0.00 | - | 1 | 228 | 102.93% |
| NVDA251219C00180000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 598.35 | 652.85 | 660.85 | 0.00 | - | 1 | 31 | 94.20% |
| NVDA260116C00180000 | 2024-03-19 9:47AM EDT | 2026-01-16 | 691.73 | 680.85 | 691.20 | 0.00 | - | 15 | 48 | 125.28% |
| NVDA260618C00180000 | 2024-03-11 3:57PM EDT | 2026-06-18 | 697.86 | 708.25 | 719.25 | 0.00 | - | 1 | 16 | 139.02% |
| NVDA261218C00180000 | 2024-04-19 3:56PM EDT | 2026-12-18 | 611.26 | 661.95 | 669.90 | 0.00 | - | 10 | 28 | 83.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00180000 | 2024-03-22 2:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 27 | 186.72% |
| NVDA240621P00180000 | 2024-04-23 12:03PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.06 | 0.00 | - | 5 | 1,905 | 119.14% |
| NVDA240816P00180000 | 2024-04-23 2:22PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 67 | 91.02% |
| NVDA240920P00180000 | 2024-04-10 3:31PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.25 | 0.00 | - | 1 | 153 | 84.86% |
| NVDA241115P00180000 | 2024-04-22 10:16AM EDT | 2024-11-15 | 0.21 | 0.00 | 0.21 | 0.00 | - | 3 | 12 | 69.53% |
| NVDA241220P00180000 | 2024-04-23 2:54PM EDT | 2024-12-20 | 0.18 | 0.06 | 0.54 | 0.00 | - | 10 | 303 | 71.34% |
| NVDA250117P00180000 | 2024-04-23 11:16AM EDT | 2025-01-17 | 0.35 | 0.33 | 0.48 | 0.00 | - | 2 | 0 | 69.78% |
| NVDA250620P00180000 | 2024-04-19 2:56PM EDT | 2025-06-20 | 1.03 | 0.57 | 1.31 | 0.00 | - | 1 | 357 | 61.62% |
| NVDA251219P00180000 | 2024-04-19 1:43PM EDT | 2025-12-19 | 2.10 | 1.63 | 2.63 | 0.00 | - | 16 | 405 | 57.95% |
| NVDA260116P00180000 | 2024-04-23 11:29AM EDT | 2026-01-16 | 2.35 | 2.20 | 2.65 | 0.00 | - | 1 | 309 | 57.83% |
| NVDA260618P00180000 | 2024-03-13 3:56PM EDT | 2026-06-18 | 3.15 | 2.34 | 2.90 | 0.00 | - | 2 | 20 | 52.55% |
| NVDA261218P00180000 | 2024-04-19 3:50PM EDT | 2026-12-18 | 4.80 | 3.65 | 4.40 | 0.00 | - | 3 | 168 | 50.96% |
© 2024 Yahoo. All rights reserved.