NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:640.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00640000 | 2024-04-23 10:35AM EDT | 2024-04-26 | 185.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00640000 | 2024-04-24 12:03PM EDT | 2024-05-03 | 166.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240510C00640000 | 2024-04-22 10:47AM EDT | 2024-05-10 | 143.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240517C00640000 | 2024-04-24 3:41PM EDT | 2024-05-17 | 162.40 | 0.00 | 0.00 | 0.00 | - | 10 | 319 | 0.00% |
| NVDA240524C00640000 | 2024-04-22 11:28AM EDT | 2024-05-24 | 151.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00640000 | 2024-04-24 12:35PM EDT | 2024-06-21 | 181.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00640000 | 2024-04-24 11:03AM EDT | 2024-07-19 | 206.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240816C00640000 | 2024-04-24 2:45PM EDT | 2024-08-16 | 194.28 | 0.00 | 0.00 | 0.00 | - | 10 | 123 | 0.00% |
| NVDA240920C00640000 | 2024-04-24 2:37PM EDT | 2024-09-20 | 204.55 | 0.00 | 0.00 | 0.00 | - | 4 | 333 | 0.00% |
| NVDA241018C00640000 | 2024-04-23 3:01PM EDT | 2024-10-18 | 229.50 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| NVDA241115C00640000 | 2024-04-23 3:01PM EDT | 2024-11-15 | 235.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00640000 | 2024-04-23 3:02PM EDT | 2024-12-20 | 244.38 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 0.00% |
| NVDA250117C00640000 | 2024-04-24 11:49AM EDT | 2025-01-17 | 247.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00640000 | 2024-04-23 3:10PM EDT | 2025-02-21 | 260.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250321C00640000 | 2024-04-24 12:40PM EDT | 2025-03-21 | 251.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250620C00640000 | 2024-04-24 3:26PM EDT | 2025-06-20 | 266.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00640000 | 2024-04-08 10:05AM EDT | 2025-12-19 | 358.73 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 0.00% |
| NVDA260116C00640000 | 2024-04-22 9:46AM EDT | 2026-01-16 | 294.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA260618C00640000 | 2024-04-11 2:32PM EDT | 2026-06-18 | 409.82 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| NVDA261218C00640000 | 2024-04-22 10:55AM EDT | 2026-12-18 | 325.41 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00640000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 50.00% |
| NVDA240503P00640000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 0.55 | 0.00 | 0.00 | 0.00 | - | 90 | 1,406 | 25.00% |
| NVDA240510P00640000 | 2024-04-24 3:54PM EDT | 2024-05-10 | 1.24 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| NVDA240517P00640000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 323 | 2,421 | 12.50% |
| NVDA240524P00640000 | 2024-04-24 3:46PM EDT | 2024-05-24 | 7.89 | 0.00 | 0.00 | 0.00 | - | 52 | 111 | 12.50% |
| NVDA240531P00640000 | 2024-04-24 3:46PM EDT | 2024-05-31 | 9.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA240621P00640000 | 2024-04-24 3:44PM EDT | 2024-06-21 | 13.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| NVDA240719P00640000 | 2024-04-24 2:56PM EDT | 2024-07-19 | 17.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| NVDA240816P00640000 | 2024-04-24 2:22PM EDT | 2024-08-16 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 483 | 6.25% |
| NVDA240920P00640000 | 2024-04-24 2:43PM EDT | 2024-09-20 | 30.22 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 6.25% |
| NVDA241018P00640000 | 2024-04-24 2:43PM EDT | 2024-10-18 | 33.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA241115P00640000 | 2024-04-24 10:05AM EDT | 2024-11-15 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 6.25% |
| NVDA241220P00640000 | 2024-04-24 3:07PM EDT | 2024-12-20 | 46.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NVDA250117P00640000 | 2024-04-23 3:32PM EDT | 2025-01-17 | 42.39 | 0.00 | 0.00 | 0.00 | - | 3 | 1,301 | 6.25% |
| NVDA250221P00640000 | 2024-04-22 2:59PM EDT | 2025-02-21 | 53.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321P00640000 | 2024-04-24 1:59PM EDT | 2025-03-21 | 54.20 | 0.00 | 0.00 | 0.00 | - | 5 | 133 | 3.13% |
| NVDA250620P00640000 | 2024-04-23 2:51PM EDT | 2025-06-20 | 62.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250919P00640000 | 2024-04-23 3:12PM EDT | 2025-09-19 | 71.87 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 3.13% |
| NVDA251219P00640000 | 2024-04-23 3:52PM EDT | 2025-12-19 | 80.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,230 | 3.13% |
| NVDA260116P00640000 | 2024-04-23 3:38PM EDT | 2026-01-16 | 82.11 | 0.00 | 0.00 | 0.00 | - | 8 | 98 | 3.13% |
| NVDA260618P00640000 | 2024-04-24 9:34AM EDT | 2026-06-18 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218P00640000 | 2024-03-20 1:47PM EDT | 2026-12-18 | 102.15 | 122.75 | 127.90 | 0.00 | - | 3 | 46 | 43.14% |
© 2024 Yahoo. All rights reserved.