NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:330.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00330000 | 2024-04-25 3:15PM EDT | 2024-04-26 | 499.97 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240517C00330000 | 2024-04-19 10:57AM EDT | 2024-05-17 | 494.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524C00330000 | 2024-04-19 3:38PM EDT | 2024-05-24 | 436.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00330000 | 2024-04-18 1:59PM EDT | 2024-05-31 | 517.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00330000 | 2024-04-19 12:03PM EDT | 2024-06-21 | 486.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719C00330000 | 2024-04-19 11:57AM EDT | 2024-07-19 | 490.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00330000 | 2024-04-19 12:17PM EDT | 2024-08-16 | 484.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00330000 | 2024-04-19 2:04PM EDT | 2024-09-20 | 470.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00330000 | 2024-03-22 3:45PM EDT | 2024-10-18 | 622.80 | 441.15 | 446.10 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241115C00330000 | 2024-02-23 12:54PM EDT | 2024-11-15 | 481.43 | 623.00 | 630.25 | 0.00 | - | 3 | 3 | 220.09% |
| NVDA241220C00330000 | 2024-04-19 12:53PM EDT | 2024-12-20 | 494.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00330000 | 2024-04-22 9:48AM EDT | 2025-01-17 | 480.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00330000 | 2024-03-25 11:24AM EDT | 2025-02-21 | 649.12 | 506.60 | 512.75 | 0.00 | - | 2 | 37 | 73.89% |
| NVDA250620C00330000 | 2024-04-19 3:43PM EDT | 2025-06-20 | 459.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA251219C00330000 | 2024-04-09 10:28AM EDT | 2025-12-19 | 557.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00330000 | 2024-04-22 12:38PM EDT | 2026-01-16 | 493.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00330000 | 2024-04-19 12:20PM EDT | 2026-06-18 | 529.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00330000 | 2024-04-11 3:45PM EDT | 2026-12-18 | 634.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00330000 | 2024-04-22 10:35AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240503P00330000 | 2024-04-19 3:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240510P00330000 | 2024-04-22 10:50AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA240517P00330000 | 2024-04-22 11:17AM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NVDA240524P00330000 | 2024-04-22 9:46AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240531P00330000 | 2024-04-19 11:41AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00330000 | 2024-04-25 9:53AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00330000 | 2024-04-24 10:11AM EDT | 2024-07-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816P00330000 | 2024-04-25 3:16PM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920P00330000 | 2024-04-25 9:56AM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241018P00330000 | 2024-04-23 3:57PM EDT | 2024-10-18 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00330000 | 2024-04-15 12:32PM EDT | 2024-11-15 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00330000 | 2024-04-23 9:31AM EDT | 2024-12-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00330000 | 2024-04-25 12:16PM EDT | 2025-01-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| NVDA250221P00330000 | 2024-04-16 10:50AM EDT | 2025-02-21 | 2.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA250321P00330000 | 2024-04-19 3:48PM EDT | 2025-03-21 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250620P00330000 | 2024-04-17 12:29PM EDT | 2025-06-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00330000 | 2024-04-25 9:55AM EDT | 2025-12-19 | 11.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00330000 | 2024-04-19 12:19PM EDT | 2026-01-16 | 12.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA260618P00330000 | 2024-04-23 9:57AM EDT | 2026-06-18 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00330000 | 2024-04-25 10:57AM EDT | 2026-12-18 | 19.94 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.