NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:450.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00450000 | 2024-04-25 9:56AM EDT | 2024-04-26 | 360.57 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA240503C00450000 | 2024-04-25 9:56AM EDT | 2024-05-03 | 361.14 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA240517C00450000 | 2024-04-25 11:50AM EDT | 2024-05-17 | 363.75 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| NVDA240524C00450000 | 2024-04-10 12:10PM EDT | 2024-05-24 | 420.44 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| NVDA240621C00450000 | 2024-04-24 2:30PM EDT | 2024-06-21 | 355.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1,015 | 0.00% |
| NVDA240719C00450000 | 2024-04-19 10:20AM EDT | 2024-07-19 | 380.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,018 | 0.00% |
| NVDA240816C00450000 | 2024-04-17 1:59PM EDT | 2024-08-16 | 413.93 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| NVDA240920C00450000 | 2024-04-19 3:44PM EDT | 2024-09-20 | 325.94 | 0.00 | 0.00 | 0.00 | - | 13 | 684 | 0.00% |
| NVDA241018C00450000 | 2024-04-23 10:53AM EDT | 2024-10-18 | 391.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00450000 | 2024-04-22 2:43PM EDT | 2024-11-15 | 366.20 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| NVDA241220C00450000 | 2024-04-25 10:31AM EDT | 2024-12-20 | 393.69 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 0.00% |
| NVDA250117C00450000 | 2024-04-23 11:59AM EDT | 2025-01-17 | 397.57 | 0.00 | 0.00 | 0.00 | - | 5 | 1,193 | 0.00% |
| NVDA250221C00450000 | 2024-04-24 12:39PM EDT | 2025-02-21 | 388.65 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| NVDA250321C00450000 | 2024-03-27 2:35PM EDT | 2025-03-21 | 485.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250620C00450000 | 2024-04-19 3:53PM EDT | 2025-06-20 | 362.00 | 0.00 | 0.00 | 0.00 | - | 14 | 941 | 0.00% |
| NVDA251219C00450000 | 2024-04-24 10:59AM EDT | 2025-12-19 | 444.45 | 0.00 | 0.00 | 0.00 | - | 30 | 1,441 | 0.00% |
| NVDA260116C00450000 | 2024-04-25 3:14PM EDT | 2026-01-16 | 449.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,024 | 0.00% |
| NVDA260618C00450000 | 2024-04-23 12:00PM EDT | 2026-06-18 | 454.12 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.00% |
| NVDA261218C00450000 | 2024-04-25 10:50AM EDT | 2026-12-18 | 464.19 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00450000 | 2024-04-25 1:02PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,203 | 50.00% |
| NVDA240503P00450000 | 2024-04-25 12:31PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 765 | 50.00% |
| NVDA240510P00450000 | 2024-04-25 3:20PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 50.00% |
| NVDA240517P00450000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 72 | 2,716 | 50.00% |
| NVDA240524P00450000 | 2024-04-25 11:01AM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 332 | 50.00% |
| NVDA240531P00450000 | 2024-04-25 10:05AM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 91 | 25.00% |
| NVDA240621P00450000 | 2024-04-25 3:20PM EDT | 2024-06-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 146 | 4,219 | 25.00% |
| NVDA240719P00450000 | 2024-04-25 12:55PM EDT | 2024-07-19 | 1.52 | 0.00 | 0.00 | 0.00 | - | 9 | 410 | 25.00% |
| NVDA240816P00450000 | 2024-04-25 3:33PM EDT | 2024-08-16 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 403 | 25.00% |
| NVDA240920P00450000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 3.72 | 0.00 | 0.00 | 0.00 | - | 10 | 2,551 | 12.50% |
| NVDA241018P00450000 | 2024-04-25 10:38AM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA241115P00450000 | 2024-04-25 1:38PM EDT | 2024-11-15 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,887 | 12.50% |
| NVDA241220P00450000 | 2024-04-25 11:40AM EDT | 2024-12-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 11 | 1,434 | 12.50% |
| NVDA250117P00450000 | 2024-04-25 12:52PM EDT | 2025-01-17 | 9.55 | 0.00 | 0.00 | 0.00 | - | 9 | 2,812 | 12.50% |
| NVDA250221P00450000 | 2024-04-24 12:29PM EDT | 2025-02-21 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| NVDA250321P00450000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 14.86 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| NVDA250620P00450000 | 2024-04-25 3:33PM EDT | 2025-06-20 | 17.45 | 0.00 | 0.00 | 0.00 | - | 18 | 877 | 12.50% |
| NVDA251219P00450000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 27.40 | 0.00 | 0.00 | 0.00 | - | 87 | 1,039 | 6.25% |
| NVDA260116P00450000 | 2024-04-24 11:59AM EDT | 2026-01-16 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,489 | 6.25% |
| NVDA260618P00450000 | 2024-04-25 3:33PM EDT | 2026-06-18 | 36.10 | 0.00 | 0.00 | 0.00 | - | 3 | 401 | 6.25% |
| NVDA261218P00450000 | 2024-04-25 11:11AM EDT | 2026-12-18 | 45.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,622 | 6.25% |
© 2024 Yahoo. All rights reserved.