NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00270000 | 2024-04-05 2:19PM EDT | 2024-05-17 | 611.44 | 549.95 | 559.85 | 0.00 | - | 2 | 26 | 184.38% |
| NVDA240621C00270000 | 2024-04-17 12:29PM EDT | 2024-06-21 | 584.52 | 548.00 | 566.00 | 0.00 | - | 1 | 1,199 | 144.41% |
| NVDA240719C00270000 | 2024-04-11 12:13PM EDT | 2024-07-19 | 624.47 | 550.10 | 567.05 | 0.00 | - | 21 | 27 | 128.77% |
| NVDA240816C00270000 | 2024-04-19 2:23PM EDT | 2024-08-16 | 525.96 | 551.25 | 568.70 | 0.00 | - | 1 | 5 | 118.20% |
| NVDA240920C00270000 | 2024-03-04 3:51PM EDT | 2024-09-20 | 613.14 | 623.85 | 632.30 | 0.00 | - | 1 | 52 | 225.15% |
| NVDA241115C00270000 | 2024-02-02 10:30AM EDT | 2024-11-15 | 382.50 | 559.55 | 567.40 | 0.00 | - | 1 | 2 | 97.73% |
| NVDA241220C00270000 | 2024-04-17 10:01AM EDT | 2024-12-20 | 613.23 | 557.05 | 574.80 | 0.00 | - | 2 | 49 | 95.48% |
| NVDA250117C00270000 | 2024-04-10 9:37AM EDT | 2025-01-17 | 597.00 | 558.50 | 575.50 | 0.00 | - | 2 | 1,114 | 92.35% |
| NVDA250221C00270000 | 2024-03-12 9:33AM EDT | 2025-02-21 | 620.59 | 629.15 | 636.50 | 0.00 | - | 1 | 5 | 162.98% |
| NVDA250620C00270000 | 2024-04-05 10:04AM EDT | 2025-06-20 | 620.00 | 566.00 | 586.00 | 0.00 | - | 5 | 412 | 85.09% |
| NVDA251219C00270000 | 2024-03-28 11:15AM EDT | 2025-12-19 | 667.79 | 575.25 | 594.00 | 0.00 | - | 2 | 206 | 78.94% |
| NVDA260116C00270000 | 2024-04-15 3:05PM EDT | 2026-01-16 | 626.93 | 578.60 | 591.75 | 0.00 | - | 2 | 79 | 77.64% |
| NVDA260618C00270000 | 2024-03-06 2:15PM EDT | 2026-06-18 | 658.80 | 642.40 | 651.90 | 0.00 | - | 4 | 14 | 110.44% |
| NVDA261218C00270000 | 2024-04-19 3:41PM EDT | 2026-12-18 | 539.93 | 592.00 | 612.00 | 0.00 | - | 5 | 99 | 73.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00270000 | 2024-04-23 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 323 | 129.69% |
| NVDA240621P00270000 | 2024-04-23 2:05PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.20 | -0.05 | -31.25% | 3 | 2,784 | 98.05% |
| NVDA240719P00270000 | 2024-04-22 10:11AM EDT | 2024-07-19 | 0.28 | 0.15 | 0.25 | 0.00 | - | 11 | 200 | 84.57% |
| NVDA240816P00270000 | 2024-04-22 11:18AM EDT | 2024-08-16 | 0.30 | 0.03 | 0.81 | 0.00 | - | 21 | 120 | 79.69% |
| NVDA240920P00270000 | 2024-04-22 2:37PM EDT | 2024-09-20 | 0.44 | 0.40 | 0.73 | 0.00 | - | 2 | 466 | 72.27% |
| NVDA241018P00270000 | 2024-04-11 11:18AM EDT | 2024-10-18 | 0.36 | 0.30 | 0.87 | 0.00 | - | 3 | 7 | 66.60% |
| NVDA241115P00270000 | 2024-04-22 2:32PM EDT | 2024-11-15 | 0.79 | 0.12 | 1.45 | 0.00 | - | 2 | 78 | 64.25% |
| NVDA241220P00270000 | 2024-04-19 10:33AM EDT | 2024-12-20 | 1.11 | 0.79 | 1.26 | 0.00 | - | 1 | 454 | 61.54% |
| NVDA250117P00270000 | 2024-04-19 2:35PM EDT | 2025-01-17 | 1.43 | 1.05 | 1.62 | 0.00 | - | 10 | 511 | 60.43% |
| NVDA250221P00270000 | 2024-03-22 12:28PM EDT | 2025-02-21 | 1.46 | 1.38 | 3.10 | 0.00 | - | 1 | 4 | 61.47% |
| NVDA250620P00270000 | 2024-04-19 10:26AM EDT | 2025-06-20 | 3.25 | 2.92 | 3.55 | 0.00 | - | 1 | 125 | 55.40% |
| NVDA251219P00270000 | 2024-04-19 12:10PM EDT | 2025-12-19 | 6.35 | 5.80 | 6.30 | 0.00 | - | 1 | 97 | 52.09% |
| NVDA260116P00270000 | 2024-04-19 3:51PM EDT | 2026-01-16 | 8.05 | 6.15 | 6.60 | 0.00 | - | 5 | 490 | 51.47% |
| NVDA260618P00270000 | 2024-04-17 12:41PM EDT | 2026-06-18 | 8.35 | 8.20 | 8.80 | 0.00 | - | 2 | 7 | 49.50% |
| NVDA261218P00270000 | 2024-04-23 9:57AM EDT | 2026-12-18 | 11.92 | 11.00 | 12.20 | -1.93 | -13.94% | 1 | 181 | 48.14% |
© 2024 Yahoo. All rights reserved.