NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00200000 | 2024-04-26 10:09AM EDT | 2024-05-17 | 662.42 | 665.50 | 667.75 | +38.24 | +6.13% | 2 | 20 | 276.61% |
| NVDA240621C00200000 | 2024-04-26 10:09AM EDT | 2024-06-21 | 663.72 | 667.30 | 670.50 | +42.36 | +6.82% | 2 | 2,035 | 199.07% |
| NVDA240719C00200000 | 2024-04-16 11:54AM EDT | 2024-07-19 | 676.26 | 668.10 | 672.30 | 0.00 | - | 1 | 6 | 172.09% |
| NVDA240816C00200000 | 2024-04-11 11:53AM EDT | 2024-08-16 | 691.06 | 668.70 | 673.75 | 0.00 | - | 2 | 13 | 154.69% |
| NVDA240920C00200000 | 2024-03-27 10:01AM EDT | 2024-09-20 | 703.47 | 675.60 | 682.45 | 0.00 | - | 2 | 59 | 162.52% |
| NVDA241018C00200000 | 2024-04-22 12:45PM EDT | 2024-10-18 | 590.10 | 669.50 | 674.80 | 0.00 | - | 1 | 4 | 127.55% |
| NVDA241115C00200000 | 2024-02-09 10:45AM EDT | 2024-11-15 | 513.38 | 678.60 | 690.25 | 0.00 | - | 1 | 1 | 151.03% |
| NVDA241220C00200000 | 2024-04-18 11:18AM EDT | 2024-12-20 | 664.93 | 671.70 | 677.60 | 0.00 | - | 1 | 74 | 116.88% |
| NVDA250117C00200000 | 2024-04-26 10:03AM EDT | 2025-01-17 | 665.00 | 675.00 | 680.00 | +80.57 | +13.79% | 1 | 2,823 | 117.56% |
| NVDA250221C00200000 | 2024-04-05 11:34AM EDT | 2025-02-21 | 686.11 | 673.25 | 680.45 | 0.00 | - | 12 | 13 | 109.10% |
| NVDA250620C00200000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 647.86 | 677.65 | 686.90 | 0.00 | - | 1 | 575 | 101.76% |
| NVDA251219C00200000 | 2024-04-22 9:39AM EDT | 2025-12-19 | 606.08 | 685.05 | 693.05 | 0.00 | - | 2 | 486 | 93.49% |
| NVDA260116C00200000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 608.00 | 686.00 | 694.15 | 0.00 | - | 2 | 93 | 92.57% |
| NVDA260618C00200000 | 2024-04-23 11:31AM EDT | 2026-06-18 | 650.50 | 689.05 | 696.85 | 0.00 | - | 1 | 15 | 85.92% |
| NVDA261218C00200000 | 2024-04-25 11:33AM EDT | 2026-12-18 | 699.00 | 695.80 | 703.15 | +54.00 | +8.37% | 4 | 56 | 82.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00200000 | 2024-04-25 10:15AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,428 | 175.00% |
| NVDA240621P00200000 | 2024-04-25 9:34AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 5,795 | 118.36% |
| NVDA240719P00200000 | 2024-04-23 1:07PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.11 | 0.00 | - | 5 | 37 | 98.44% |
| NVDA240816P00200000 | 2024-04-26 10:21AM EDT | 2024-08-16 | 0.09 | 0.04 | 0.11 | +0.01 | +12.50% | 3 | 856 | 87.70% |
| NVDA240920P00200000 | 2024-04-23 9:37AM EDT | 2024-09-20 | 0.16 | 0.06 | 0.17 | 0.00 | - | 2 | 1,021 | 79.59% |
| NVDA241018P00200000 | 2024-04-26 11:31AM EDT | 2024-10-18 | 0.16 | 0.08 | 0.20 | -0.04 | -20.00% | 23 | 0 | 74.32% |
| NVDA241115P00200000 | 2024-04-25 12:34PM EDT | 2024-11-15 | 0.26 | 0.19 | 0.42 | 0.00 | - | 50 | 424 | 74.66% |
| NVDA241220P00200000 | 2024-04-25 9:41AM EDT | 2024-12-20 | 0.37 | 0.36 | 0.50 | 0.00 | - | 30 | 688 | 71.63% |
| NVDA250117P00200000 | 2024-04-26 10:54AM EDT | 2025-01-17 | 0.50 | 0.47 | 0.52 | 0.00 | - | 2 | 9,590 | 68.90% |
| NVDA250221P00200000 | 2024-04-12 3:58PM EDT | 2025-02-21 | 0.50 | 0.46 | 0.76 | 0.00 | - | 5 | 123 | 66.41% |
| NVDA250620P00200000 | 2024-04-25 2:54PM EDT | 2025-06-20 | 1.14 | 1.09 | 1.29 | -0.14 | -10.94% | 24 | 884 | 61.28% |
| NVDA251219P00200000 | 2024-04-26 10:30AM EDT | 2025-12-19 | 2.82 | 2.50 | 2.74 | +0.12 | +4.44% | 1 | 2,955 | 57.58% |
| NVDA260116P00200000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 2.89 | 2.67 | 2.94 | 0.00 | - | 10 | 501 | 56.92% |
| NVDA260618P00200000 | 2024-04-25 12:06PM EDT | 2026-06-18 | 3.95 | 3.50 | 3.80 | 0.00 | - | 1 | 89 | 53.40% |
| NVDA261218P00200000 | 2024-04-25 3:25PM EDT | 2026-12-18 | 5.10 | 4.85 | 5.20 | 0.00 | - | 7 | 178 | 50.96% |
© 2024 Yahoo. All rights reserved.