NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00500000 | 2024-04-22 3:03PM EDT | 2024-04-26 | 299.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240503C00500000 | 2024-04-23 12:52PM EDT | 2024-05-03 | 319.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240517C00500000 | 2024-04-23 3:32PM EDT | 2024-05-17 | 328.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240524C00500000 | 2024-04-22 12:22PM EDT | 2024-05-24 | 291.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531C00500000 | 2024-04-15 3:34PM EDT | 2024-05-31 | 367.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00500000 | 2024-04-23 3:35PM EDT | 2024-06-21 | 333.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240719C00500000 | 2024-04-19 3:46PM EDT | 2024-07-19 | 273.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816C00500000 | 2024-04-19 3:55PM EDT | 2024-08-16 | 276.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240920C00500000 | 2024-04-22 3:14PM EDT | 2024-09-20 | 317.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241018C00500000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 343.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00500000 | 2024-04-19 2:58PM EDT | 2024-11-15 | 304.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00500000 | 2024-04-23 2:06PM EDT | 2024-12-20 | 357.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117C00500000 | 2024-04-23 3:45PM EDT | 2025-01-17 | 360.00 | 0.00 | 0.00 | +37.00 | +11.46% | 10 | 0 | 0.00% |
| NVDA250221C00500000 | 2024-04-18 12:30PM EDT | 2025-02-21 | 398.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00500000 | 2024-04-23 12:00PM EDT | 2025-03-21 | 365.65 | 0.00 | 0.00 | +42.43 | +13.13% | 1 | 0 | 0.00% |
| NVDA250620C00500000 | 2024-04-23 3:40PM EDT | 2025-06-20 | 382.00 | 0.00 | 0.00 | +24.47 | +6.84% | 13 | 0 | 0.00% |
| NVDA250919C00500000 | 2024-04-22 2:43PM EDT | 2025-09-19 | 360.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00500000 | 2024-04-22 12:55PM EDT | 2025-12-19 | 370.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260116C00500000 | 2024-04-23 1:26PM EDT | 2026-01-16 | 402.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA260618C00500000 | 2024-04-22 3:47PM EDT | 2026-06-18 | 399.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218C00500000 | 2024-04-23 3:09PM EDT | 2026-12-18 | 440.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00500000 | 2024-04-23 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 50.00% |
| NVDA240503P00500000 | 2024-04-23 3:33PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 50.00% |
| NVDA240510P00500000 | 2024-04-23 2:09PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 50.00% |
| NVDA240517P00500000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 50.00% |
| NVDA240524P00500000 | 2024-04-23 1:24PM EDT | 2024-05-24 | 0.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA240531P00500000 | 2024-04-23 3:21PM EDT | 2024-05-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| NVDA240621P00500000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| NVDA240719P00500000 | 2024-04-23 1:12PM EDT | 2024-07-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| NVDA240816P00500000 | 2024-04-23 3:52PM EDT | 2024-08-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| NVDA240920P00500000 | 2024-04-23 2:35PM EDT | 2024-09-20 | 6.30 | 0.00 | 0.00 | -1.55 | -19.75% | 26 | 0 | 12.50% |
| NVDA241018P00500000 | 2024-04-23 3:48PM EDT | 2024-10-18 | 7.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA241115P00500000 | 2024-04-23 11:25AM EDT | 2024-11-15 | 9.95 | 0.00 | 0.00 | -2.05 | -17.08% | 2 | 0 | 12.50% |
| NVDA241220P00500000 | 2024-04-23 3:58PM EDT | 2024-12-20 | 12.97 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| NVDA250117P00500000 | 2024-04-23 3:35PM EDT | 2025-01-17 | 14.35 | 0.00 | 0.00 | -2.65 | -15.59% | 94 | 0 | 12.50% |
| NVDA250221P00500000 | 2024-04-23 9:44AM EDT | 2025-02-21 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321P00500000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 19.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA250620P00500000 | 2024-04-23 2:37PM EDT | 2025-06-20 | 25.50 | 0.00 | 0.00 | -3.50 | -12.07% | 23 | 0 | 6.25% |
| NVDA250919P00500000 | 2024-04-23 3:46PM EDT | 2025-09-19 | 32.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA251219P00500000 | 2024-04-23 1:51PM EDT | 2025-12-19 | 37.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA260116P00500000 | 2024-04-23 10:48AM EDT | 2026-01-16 | 40.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA260618P00500000 | 2024-04-22 3:46PM EDT | 2026-06-18 | 52.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA261218P00500000 | 2024-04-23 3:46PM EDT | 2026-12-18 | 58.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.