NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:280.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00280000 | 2024-04-08 3:13PM EDT | 2024-04-26 | 594.23 | 540.80 | 542.95 | 0.00 | - | 1 | 1 | 771.68% |
| NVDA240517C00280000 | 2024-04-16 1:48PM EDT | 2024-05-17 | 594.45 | 541.45 | 543.70 | 0.00 | - | 20 | 24 | 277.60% |
| NVDA240524C00280000 | 2024-04-08 3:13PM EDT | 2024-05-24 | 595.51 | 540.50 | 544.95 | 0.00 | - | - | 1 | 245.13% |
| NVDA240621C00280000 | 2024-04-23 3:42PM EDT | 2024-06-21 | 548.00 | 542.80 | 545.70 | 0.00 | - | 1 | 825 | 183.92% |
| NVDA240719C00280000 | 2024-04-19 10:02AM EDT | 2024-07-19 | 562.42 | 543.45 | 547.60 | 0.00 | - | 1 | 11 | 155.50% |
| NVDA240816C00280000 | 2024-04-10 9:30AM EDT | 2024-08-16 | 561.25 | 545.05 | 549.90 | 0.00 | - | 2 | 5 | 140.33% |
| NVDA240920C00280000 | 2024-04-19 3:35PM EDT | 2024-09-20 | 493.55 | 546.90 | 551.55 | 0.00 | - | 3 | 20 | 126.65% |
| NVDA241220C00280000 | 2024-03-04 4:49PM EDT | 2024-12-20 | 585.23 | 618.50 | 625.65 | 0.00 | - | 1 | 54 | 188.18% |
| NVDA250117C00280000 | 2024-04-12 2:27PM EDT | 2025-01-17 | 616.25 | 552.95 | 558.15 | 0.00 | - | 1 | 2,328 | 103.85% |
| NVDA250221C00280000 | 2024-03-04 1:49PM EDT | 2025-02-21 | 600.14 | 621.55 | 628.60 | 0.00 | - | 2 | 0 | 170.50% |
| NVDA250620C00280000 | 2024-03-22 3:43PM EDT | 2025-06-20 | 680.05 | 501.45 | 509.25 | 0.00 | - | 5 | 192 | 0.00% |
| NVDA251219C00280000 | 2024-04-18 9:35AM EDT | 2025-12-19 | 590.00 | 568.95 | 576.85 | 0.00 | - | 1 | 551 | 83.66% |
| NVDA260116C00280000 | 2024-04-12 2:01PM EDT | 2026-01-16 | 635.74 | 570.80 | 578.25 | 0.00 | - | 2 | 41 | 83.00% |
| NVDA260618C00280000 | 2024-04-16 10:06AM EDT | 2026-06-18 | 635.68 | 577.95 | 585.20 | 0.00 | - | 1 | 55 | 79.11% |
| NVDA261218C00280000 | 2024-04-17 12:34PM EDT | 2026-12-18 | 620.83 | 586.00 | 593.90 | 0.00 | - | 1 | 22 | 76.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00280000 | 2024-04-22 9:39AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 325.00% |
| NVDA240503P00280000 | 2024-04-19 3:43PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.02 | 0.00 | - | 9 | 9 | 185.94% |
| NVDA240510P00280000 | 2024-04-22 11:10AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.03 | 0.00 | - | 13 | 33 | 146.88% |
| NVDA240517P00280000 | 2024-04-19 3:48PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 226 | 123.44% |
| NVDA240621P00280000 | 2024-04-22 3:02PM EDT | 2024-06-21 | 0.18 | 0.12 | 0.19 | 0.00 | - | 1 | 529 | 95.90% |
| NVDA240719P00280000 | 2024-04-10 2:05PM EDT | 2024-07-19 | 0.11 | 0.17 | 0.28 | 0.00 | - | 17 | 496 | 82.03% |
| NVDA240816P00280000 | 2024-04-19 3:46PM EDT | 2024-08-16 | 0.48 | 0.23 | 0.38 | 0.00 | - | 7 | 75 | 73.68% |
| NVDA240920P00280000 | 2024-04-22 11:37AM EDT | 2024-09-20 | 0.55 | 0.36 | 0.61 | 0.00 | - | 20 | 1,220 | 68.02% |
| NVDA241018P00280000 | 2024-04-11 11:18AM EDT | 2024-10-18 | 0.42 | 0.43 | 0.75 | 0.00 | - | 3 | 4 | 63.94% |
| NVDA241115P00280000 | 2024-04-22 9:33AM EDT | 2024-11-15 | 1.01 | 0.64 | 1.03 | 0.00 | - | 1 | 35 | 62.12% |
| NVDA241220P00280000 | 2024-04-23 1:38PM EDT | 2024-12-20 | 1.25 | 1.05 | 1.49 | 0.00 | - | 3 | 381 | 60.82% |
| NVDA250117P00280000 | 2024-04-22 2:23PM EDT | 2025-01-17 | 1.69 | 1.33 | 1.71 | 0.00 | - | 16 | 1,116 | 59.09% |
| NVDA250221P00280000 | 2024-04-19 1:26PM EDT | 2025-02-21 | 1.95 | 1.40 | 2.47 | 0.00 | - | 4 | 88 | 57.66% |
| NVDA250620P00280000 | 2024-04-19 12:44PM EDT | 2025-06-20 | 3.90 | 3.40 | 3.90 | 0.00 | - | 1 | 106 | 54.36% |
| NVDA251219P00280000 | 2024-04-23 10:39AM EDT | 2025-12-19 | 6.90 | 6.00 | 7.15 | 0.00 | - | 1 | 2,238 | 50.94% |
| NVDA260116P00280000 | 2024-04-19 3:22PM EDT | 2026-01-16 | 8.70 | 6.80 | 7.15 | 0.00 | - | 5 | 285 | 50.42% |
| NVDA260618P00280000 | 2024-04-23 1:13PM EDT | 2026-06-18 | 9.70 | 9.05 | 9.45 | 0.00 | - | 3 | 99 | 48.38% |
| NVDA261218P00280000 | 2024-04-19 3:41PM EDT | 2026-12-18 | 15.45 | 12.15 | 13.00 | 0.00 | - | 3 | 300 | 47.06% |
© 2024 Yahoo. All rights reserved.