NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00600000 | 2024-04-24 3:45PM EDT | 2024-04-26 | 194.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240503C00600000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 199.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240510C00600000 | 2024-04-24 3:46PM EDT | 2024-05-10 | 197.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA240517C00600000 | 2024-04-24 10:19AM EDT | 2024-05-17 | 232.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00600000 | 2024-04-24 3:03PM EDT | 2024-05-24 | 203.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240531C00600000 | 2024-04-24 10:39AM EDT | 2024-05-31 | 236.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621C00600000 | 2024-04-24 3:42PM EDT | 2024-06-21 | 212.00 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| NVDA240719C00600000 | 2024-04-24 3:52PM EDT | 2024-07-19 | 216.67 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240816C00600000 | 2024-04-24 3:34PM EDT | 2024-08-16 | 221.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240920C00600000 | 2024-04-24 3:17PM EDT | 2024-09-20 | 235.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241018C00600000 | 2024-04-24 3:14PM EDT | 2024-10-18 | 241.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00600000 | 2024-04-23 1:15PM EDT | 2024-11-15 | 262.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00600000 | 2024-04-23 2:03PM EDT | 2024-12-20 | 278.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250117C00600000 | 2024-04-24 3:18PM EDT | 2025-01-17 | 260.89 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA250221C00600000 | 2024-04-24 12:11PM EDT | 2025-02-21 | 274.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250321C00600000 | 2024-04-24 3:23PM EDT | 2025-03-21 | 275.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA250620C00600000 | 2024-04-24 1:14PM EDT | 2025-06-20 | 299.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00600000 | 2024-04-24 3:42PM EDT | 2025-12-19 | 318.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA260116C00600000 | 2024-04-22 3:44PM EDT | 2026-01-16 | 318.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00600000 | 2024-04-24 11:14AM EDT | 2026-06-18 | 362.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA261218C00600000 | 2024-04-24 3:43PM EDT | 2026-12-18 | 364.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00600000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,773 | 0 | 50.00% |
| NVDA240503P00600000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 25.00% |
| NVDA240510P00600000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 0.66 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| NVDA240517P00600000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,852 | 0 | 25.00% |
| NVDA240524P00600000 | 2024-04-24 3:48PM EDT | 2024-05-24 | 4.10 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 25.00% |
| NVDA240531P00600000 | 2024-04-24 3:45PM EDT | 2024-05-31 | 5.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| NVDA240621P00600000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 7.74 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| NVDA240719P00600000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 11.47 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| NVDA240816P00600000 | 2024-04-24 3:37PM EDT | 2024-08-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| NVDA240920P00600000 | 2024-04-24 2:59PM EDT | 2024-09-20 | 22.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| NVDA241018P00600000 | 2024-04-24 2:27PM EDT | 2024-10-18 | 23.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA241115P00600000 | 2024-04-24 11:15AM EDT | 2024-11-15 | 25.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA241220P00600000 | 2024-04-24 3:45PM EDT | 2024-12-20 | 34.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| NVDA250117P00600000 | 2024-04-24 3:16PM EDT | 2025-01-17 | 36.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA250221P00600000 | 2024-04-24 3:18PM EDT | 2025-02-21 | 41.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA250321P00600000 | 2024-04-24 2:56PM EDT | 2025-03-21 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250620P00600000 | 2024-04-24 1:57PM EDT | 2025-06-20 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919P00600000 | 2024-04-23 3:36PM EDT | 2025-09-19 | 57.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA251219P00600000 | 2024-04-24 2:30PM EDT | 2025-12-19 | 70.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA260116P00600000 | 2024-04-24 2:28PM EDT | 2026-01-16 | 72.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NVDA260618P00600000 | 2024-04-24 2:23PM EDT | 2026-06-18 | 83.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NVDA261218P00600000 | 2024-04-24 3:55PM EDT | 2026-12-18 | 96.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.