NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:370.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00370000 | 2024-04-22 1:54PM EDT | 2024-04-26 | 426.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517C00370000 | 2024-04-05 9:43AM EDT | 2024-05-17 | 502.38 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| NVDA240531C00370000 | 2024-04-18 12:43PM EDT | 2024-05-31 | 488.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240621C00370000 | 2024-04-22 11:28AM EDT | 2024-06-21 | 410.94 | 0.00 | 0.00 | 0.00 | - | 7 | 3,115 | 0.00% |
| NVDA240719C00370000 | 2024-03-27 2:53PM EDT | 2024-07-19 | 535.35 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 0.00% |
| NVDA240816C00370000 | 2024-03-26 9:56AM EDT | 2024-08-16 | 591.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00370000 | 2024-04-09 3:39PM EDT | 2024-09-20 | 489.90 | 0.00 | 0.00 | 0.00 | - | 11 | 70 | 0.00% |
| NVDA241115C00370000 | 2024-04-19 2:17PM EDT | 2024-11-15 | 431.94 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA241220C00370000 | 2024-04-22 10:09AM EDT | 2024-12-20 | 430.44 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| NVDA250117C00370000 | 2024-04-10 3:05PM EDT | 2025-01-17 | 514.44 | 0.00 | 0.00 | 0.00 | - | 10 | 913 | 0.00% |
| NVDA250321C00370000 | 2024-04-15 11:53AM EDT | 2025-03-21 | 544.55 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| NVDA250620C00370000 | 2024-04-19 2:45PM EDT | 2025-06-20 | 435.78 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 0.00% |
| NVDA251219C00370000 | 2024-04-19 12:27PM EDT | 2025-12-19 | 483.11 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 0.00% |
| NVDA260116C00370000 | 2024-03-04 10:56AM EDT | 2026-01-16 | 526.13 | 562.40 | 570.45 | 0.00 | - | 1 | 55 | 115.77% |
| NVDA260618C00370000 | 2024-04-19 2:38PM EDT | 2026-06-18 | 474.00 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| NVDA261218C00370000 | 2024-04-05 3:59PM EDT | 2026-12-18 | 581.27 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00370000 | 2024-04-22 12:24PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 50.00% |
| NVDA240503P00370000 | 2024-04-22 11:59AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 50.00% |
| NVDA240510P00370000 | 2024-04-22 1:34PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 50.00% |
| NVDA240517P00370000 | 2024-04-22 12:40PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 557 | 50.00% |
| NVDA240524P00370000 | 2024-04-22 10:56AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240531P00370000 | 2024-04-17 10:14AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA240621P00370000 | 2024-04-22 12:38PM EDT | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 12 | 8,466 | 25.00% |
| NVDA240719P00370000 | 2024-04-22 3:42PM EDT | 2024-07-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 25.00% |
| NVDA240816P00370000 | 2024-04-22 1:46PM EDT | 2024-08-16 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920P00370000 | 2024-04-22 2:24PM EDT | 2024-09-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 44 | 1,378 | 25.00% |
| NVDA241018P00370000 | 2024-04-22 11:09AM EDT | 2024-10-18 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| NVDA241115P00370000 | 2024-04-19 3:47PM EDT | 2024-11-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| NVDA241220P00370000 | 2024-04-22 10:40AM EDT | 2024-12-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00370000 | 2024-04-22 2:17PM EDT | 2025-01-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,263 | 12.50% |
| NVDA250221P00370000 | 2024-04-19 1:56PM EDT | 2025-02-21 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| NVDA250321P00370000 | 2024-04-22 9:37AM EDT | 2025-03-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00370000 | 2024-04-22 9:47AM EDT | 2025-06-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 12.50% |
| NVDA251219P00370000 | 2024-04-04 12:55PM EDT | 2025-12-19 | 12.93 | 0.00 | 0.00 | 0.00 | - | 40 | 567 | 12.50% |
| NVDA260116P00370000 | 2024-04-22 10:39AM EDT | 2026-01-16 | 19.02 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 12.50% |
| NVDA260618P00370000 | 2024-03-14 10:12AM EDT | 2026-06-18 | 22.27 | 18.45 | 19.10 | 0.00 | - | 2 | 28 | 43.67% |
| NVDA261218P00370000 | 2024-04-22 10:39AM EDT | 2026-12-18 | 30.06 | 0.00 | 0.00 | 0.00 | - | 9 | 62 | 6.25% |
© 2024 Yahoo. All rights reserved.