NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00860000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.44 | 0.00 | 0.00 | 0.00 | - | 19,086 | 0 | 12.50% |
| NVDA240503C00860000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2,639 | 0 | 6.25% |
| NVDA240510C00860000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 18.00 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 3.13% |
| NVDA240517C00860000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 24.45 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 3.13% |
| NVDA240524C00860000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 45.00 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| NVDA240531C00860000 | 2024-04-25 2:28PM EDT | 2024-05-31 | 49.20 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| NVDA240621C00860000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 59.15 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 1.56% |
| NVDA240719C00860000 | 2024-04-25 3:54PM EDT | 2024-07-19 | 70.95 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 1.56% |
| NVDA240816C00860000 | 2024-04-25 3:34PM EDT | 2024-08-16 | 83.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| NVDA240920C00860000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 98.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| NVDA241018C00860000 | 2024-04-25 3:09PM EDT | 2024-10-18 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA241115C00860000 | 2024-04-25 11:09AM EDT | 2024-11-15 | 113.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA241220C00860000 | 2024-04-25 10:24AM EDT | 2024-12-20 | 127.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NVDA250117C00860000 | 2024-04-25 1:57PM EDT | 2025-01-17 | 138.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NVDA250221C00860000 | 2024-04-24 9:30AM EDT | 2025-02-21 | 153.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA250321C00860000 | 2024-04-24 1:55PM EDT | 2025-03-21 | 145.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NVDA250620C00860000 | 2024-04-25 10:29AM EDT | 2025-06-20 | 174.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA250919C00860000 | 2024-04-25 10:01AM EDT | 2025-09-19 | 186.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA251219C00860000 | 2024-04-25 9:47AM EDT | 2025-12-19 | 200.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA260116C00860000 | 2024-04-25 1:14PM EDT | 2026-01-16 | 219.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NVDA260618C00860000 | 2024-04-24 1:31PM EDT | 2026-06-18 | 238.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NVDA261218C00860000 | 2024-04-25 1:55PM EDT | 2026-12-18 | 280.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00860000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 35.25 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 0.00% |
| NVDA240503P00860000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 45.35 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 0.00% |
| NVDA240510P00860000 | 2024-04-25 3:33PM EDT | 2024-05-10 | 49.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA240517P00860000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 55.30 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| NVDA240524P00860000 | 2024-04-25 3:05PM EDT | 2024-05-24 | 73.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240531P00860000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 78.30 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| NVDA240621P00860000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 86.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240719P00860000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 94.23 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240816P00860000 | 2024-04-25 3:35PM EDT | 2024-08-16 | 101.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240920P00860000 | 2024-04-25 3:29PM EDT | 2024-09-20 | 113.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241018P00860000 | 2024-04-25 10:28AM EDT | 2024-10-18 | 123.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA241115P00860000 | 2024-04-25 2:50PM EDT | 2024-11-15 | 126.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P00860000 | 2024-04-25 11:12AM EDT | 2024-12-20 | 139.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P00860000 | 2024-04-25 3:47PM EDT | 2025-01-17 | 139.17 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| NVDA250221P00860000 | 2024-04-25 10:54AM EDT | 2025-02-21 | 151.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321P00860000 | 2024-04-23 1:06PM EDT | 2025-03-21 | 152.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA250620P00860000 | 2024-04-25 10:00AM EDT | 2025-06-20 | 170.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P00860000 | 2024-04-24 12:42PM EDT | 2025-09-19 | 184.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA251219P00860000 | 2024-04-18 9:35AM EDT | 2025-12-19 | 182.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA260116P00860000 | 2024-04-25 1:04PM EDT | 2026-01-16 | 188.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618P00860000 | 2024-04-25 1:07PM EDT | 2026-06-18 | 203.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218P00860000 | 2024-04-22 2:39PM EDT | 2026-12-18 | 226.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.