NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00250000 | 2024-04-22 10:30AM EDT | 2024-05-17 | 524.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240621C00250000 | 2024-04-24 3:31PM EDT | 2024-06-21 | 549.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719C00250000 | 2024-04-10 9:40AM EDT | 2024-07-19 | 610.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816C00250000 | 2024-04-19 2:31PM EDT | 2024-08-16 | 539.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00250000 | 2024-04-22 10:54AM EDT | 2024-09-20 | 530.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00250000 | 2024-03-27 2:55PM EDT | 2024-11-15 | 656.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00250000 | 2024-04-19 12:06PM EDT | 2024-12-20 | 570.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117C00250000 | 2024-04-25 3:07PM EDT | 2025-01-17 | 591.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250620C00250000 | 2024-04-23 1:05PM EDT | 2025-06-20 | 585.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00250000 | 2024-04-22 9:43AM EDT | 2025-12-19 | 559.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260116C00250000 | 2024-04-04 2:30PM EDT | 2026-01-16 | 653.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00250000 | 2024-03-22 9:30AM EDT | 2026-06-18 | 695.60 | 544.45 | 552.40 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA261218C00250000 | 2024-04-23 10:51AM EDT | 2026-12-18 | 613.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00250000 | 2024-04-22 9:38AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240621P00250000 | 2024-04-25 10:39AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00250000 | 2024-04-25 11:09AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240816P00250000 | 2024-04-25 10:19AM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240920P00250000 | 2024-04-23 1:38PM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018P00250000 | 2024-04-25 10:28AM EDT | 2024-10-18 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA241115P00250000 | 2024-04-24 1:24PM EDT | 2024-11-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NVDA241220P00250000 | 2024-04-24 1:20PM EDT | 2024-12-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250117P00250000 | 2024-04-23 2:30PM EDT | 2025-01-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA250221P00250000 | 2024-04-19 3:27PM EDT | 2025-02-21 | 1.53 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NVDA250620P00250000 | 2024-04-24 12:22PM EDT | 2025-06-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00250000 | 2024-04-22 11:03AM EDT | 2025-12-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA260116P00250000 | 2024-04-25 11:45AM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618P00250000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00250000 | 2024-04-25 11:38AM EDT | 2026-12-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.