NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:440.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00440000 | 2024-04-18 2:03PM EDT | 2024-04-26 | 405.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240503C00440000 | 2024-04-22 10:41AM EDT | 2024-05-03 | 340.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00440000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 321.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00440000 | 2024-04-19 2:59PM EDT | 2024-06-21 | 338.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00440000 | 2024-04-01 10:53AM EDT | 2024-07-19 | 475.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816C00440000 | 2024-03-15 11:49AM EDT | 2024-08-16 | 461.42 | 450.15 | 454.70 | 0.00 | - | 1 | 32 | 180.06% |
| NVDA240920C00440000 | 2024-04-19 12:27PM EDT | 2024-09-20 | 379.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00440000 | 2024-04-22 11:15AM EDT | 2024-10-18 | 348.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00440000 | 2024-04-19 11:41AM EDT | 2024-11-15 | 401.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00440000 | 2024-04-22 3:11PM EDT | 2024-12-20 | 382.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250117C00440000 | 2024-04-22 9:58AM EDT | 2025-01-17 | 377.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00440000 | 2024-04-22 11:06AM EDT | 2025-02-21 | 370.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00440000 | 2024-03-12 1:31PM EDT | 2025-03-21 | 498.40 | 493.85 | 501.30 | 0.00 | - | 5 | 6 | 133.30% |
| NVDA250620C00440000 | 2024-04-19 3:50PM EDT | 2025-06-20 | 373.60 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| NVDA251219C00440000 | 2024-04-22 10:42AM EDT | 2025-12-19 | 409.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00440000 | 2024-04-15 2:00PM EDT | 2026-01-16 | 493.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618C00440000 | 2024-04-02 10:23AM EDT | 2026-06-18 | 519.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA261218C00440000 | 2024-04-19 2:52PM EDT | 2026-12-18 | 437.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00440000 | 2024-04-22 2:39PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| NVDA240503P00440000 | 2024-04-22 1:48PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NVDA240510P00440000 | 2024-04-22 2:57PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240517P00440000 | 2024-04-22 10:46AM EDT | 2024-05-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240524P00440000 | 2024-04-22 3:53PM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240621P00440000 | 2024-04-22 2:43PM EDT | 2024-06-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NVDA240719P00440000 | 2024-04-22 11:56AM EDT | 2024-07-19 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816P00440000 | 2024-04-19 1:55PM EDT | 2024-08-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA240920P00440000 | 2024-04-22 11:29AM EDT | 2024-09-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241018P00440000 | 2024-04-22 12:49PM EDT | 2024-10-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00440000 | 2024-04-15 3:55PM EDT | 2024-11-15 | 4.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA241220P00440000 | 2024-04-22 11:36AM EDT | 2024-12-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250117P00440000 | 2024-04-22 3:40PM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250221P00440000 | 2024-04-15 3:39PM EDT | 2025-02-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250321P00440000 | 2024-04-19 2:57PM EDT | 2025-03-21 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00440000 | 2024-04-16 12:23PM EDT | 2025-06-20 | 14.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00440000 | 2024-04-01 10:16AM EDT | 2025-12-19 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00440000 | 2024-04-22 2:50PM EDT | 2026-01-16 | 29.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA260618P00440000 | 2024-04-17 12:03PM EDT | 2026-06-18 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218P00440000 | 2024-04-22 12:09PM EDT | 2026-12-18 | 46.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.