NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00050000 | 2024-04-23 9:31AM EDT | 2024-05-17 | 761.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240621C00050000 | 2024-04-23 9:31AM EDT | 2024-06-21 | 761.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719C00050000 | 2024-04-22 10:41AM EDT | 2024-07-19 | 729.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00050000 | 2024-03-14 3:39PM EDT | 2024-08-16 | 825.90 | 830.45 | 836.10 | 0.00 | - | 198 | 151 | 0.00% |
| NVDA240920C00050000 | 2024-04-01 3:21PM EDT | 2024-09-20 | 855.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220C00050000 | 2024-01-31 3:58PM EDT | 2024-12-20 | 572.71 | 770.65 | 779.50 | 0.00 | - | 17 | 36 | 151.51% |
| NVDA250117C00050000 | 2024-03-06 3:06PM EDT | 2025-01-17 | 844.37 | 830.00 | 836.85 | 0.00 | - | 9 | 32 | 0.00% |
| NVDA250620C00050000 | 2024-03-11 1:53PM EDT | 2025-06-20 | 816.17 | 820.80 | 829.75 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA251219C00050000 | 2024-04-15 9:30AM EDT | 2025-12-19 | 848.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA260116C00050000 | 2024-04-15 9:30AM EDT | 2026-01-16 | 848.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA260618C00050000 | 2024-04-19 2:54PM EDT | 2026-06-18 | 730.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00050000 | 2024-04-19 2:54PM EDT | 2026-12-18 | 732.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00050000 | 2024-04-08 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00050000 | 2024-02-29 1:33PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,195 | 206.25% |
| NVDA240719P00050000 | 2024-03-26 9:30AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240920P00050000 | 2024-04-02 12:22PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA241115P00050000 | 2024-03-25 2:43PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA241220P00050000 | 2024-03-18 1:50PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 319 | 121.88% |
| NVDA250117P00050000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA250221P00050000 | 2024-04-22 9:30AM EDT | 2025-02-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA250620P00050000 | 2024-04-19 10:53AM EDT | 2025-06-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA251219P00050000 | 2024-02-08 11:01AM EDT | 2025-12-19 | 0.14 | 0.05 | 0.27 | 0.00 | - | 1 | 454 | 78.81% |
| NVDA260116P00050000 | 2024-04-12 12:37PM EDT | 2026-01-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA260618P00050000 | 2024-04-23 3:33PM EDT | 2026-06-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA261218P00050000 | 2024-04-22 9:35AM EDT | 2026-12-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
© 2024 Yahoo. All rights reserved.