NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:890.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00890000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.58 | 0.00 | 0.00 | 0.00 | - | 13,822 | 0 | 25.00% |
| NVDA240503C00890000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 3.35 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 12.50% |
| NVDA240510C00890000 | 2024-04-22 3:56PM EDT | 2024-05-10 | 6.39 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| NVDA240517C00890000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1,393 | 0 | 6.25% |
| NVDA240524C00890000 | 2024-04-22 3:58PM EDT | 2024-05-24 | 26.38 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| NVDA240531C00890000 | 2024-04-22 3:19PM EDT | 2024-05-31 | 30.08 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| NVDA240621C00890000 | 2024-04-22 3:53PM EDT | 2024-06-21 | 36.97 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| NVDA240816C00890000 | 2024-04-22 3:28PM EDT | 2024-08-16 | 57.39 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| NVDA241018C00890000 | 2024-04-22 10:02AM EDT | 2024-10-18 | 80.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA241115C00890000 | 2024-04-22 3:59PM EDT | 2024-11-15 | 89.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NVDA241220C00890000 | 2024-04-22 3:44PM EDT | 2024-12-20 | 100.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NVDA250221C00890000 | 2024-04-22 1:01PM EDT | 2025-02-21 | 112.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA260116C00890000 | 2024-04-22 3:30PM EDT | 2026-01-16 | 188.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NVDA260618C00890000 | 2024-04-22 10:45AM EDT | 2026-06-18 | 204.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA261218C00890000 | 2024-04-22 3:08PM EDT | 2026-12-18 | 243.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00890000 | 2024-04-22 3:46PM EDT | 2024-04-26 | 95.80 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| NVDA240503P00890000 | 2024-04-22 3:18PM EDT | 2024-05-03 | 94.97 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA240510P00890000 | 2024-04-22 3:18PM EDT | 2024-05-10 | 97.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240517P00890000 | 2024-04-22 2:37PM EDT | 2024-05-17 | 98.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240524P00890000 | 2024-04-22 11:52AM EDT | 2024-05-24 | 126.38 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA240531P00890000 | 2024-04-22 1:25PM EDT | 2024-05-31 | 121.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P00890000 | 2024-04-22 1:30PM EDT | 2024-06-21 | 125.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA240816P00890000 | 2024-04-22 1:14PM EDT | 2024-08-16 | 142.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P00890000 | 2024-04-22 3:45PM EDT | 2024-10-18 | 155.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P00890000 | 2024-04-12 10:08AM EDT | 2024-11-15 | 118.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P00890000 | 2024-04-22 1:03PM EDT | 2025-02-21 | 182.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260116P00890000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 236.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P00890000 | 2024-04-12 11:02AM EDT | 2026-06-18 | 202.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P00890000 | 2024-04-22 11:59AM EDT | 2026-12-18 | 248.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.