NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:610.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00610000 | 2024-04-22 11:49AM EDT | 2024-04-26 | 172.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240503C00610000 | 2024-04-23 11:59AM EDT | 2024-05-03 | 211.46 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240510C00610000 | 2024-04-19 3:37PM EDT | 2024-05-10 | 160.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517C00610000 | 2024-04-22 3:10PM EDT | 2024-05-17 | 192.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531C00610000 | 2024-04-17 2:29PM EDT | 2024-05-31 | 249.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00610000 | 2024-04-23 2:47PM EDT | 2024-06-21 | 226.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00610000 | 2024-04-23 3:12PM EDT | 2024-07-19 | 232.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240816C00610000 | 2024-04-22 10:21AM EDT | 2024-08-16 | 201.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00610000 | 2024-04-23 1:05PM EDT | 2024-09-20 | 242.50 | 0.00 | 0.00 | 0.00 | - | 4 | 594 | 0.00% |
| NVDA241018C00610000 | 2024-04-23 11:32AM EDT | 2024-10-18 | 253.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00610000 | 2024-04-17 3:56PM EDT | 2024-11-15 | 279.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241220C00610000 | 2024-04-22 2:20PM EDT | 2024-12-20 | 247.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00610000 | 2024-04-19 1:01PM EDT | 2025-01-17 | 265.37 | 0.00 | 0.00 | 0.00 | - | 11 | 479 | 0.00% |
| NVDA250221C00610000 | 2024-04-15 9:53AM EDT | 2025-02-21 | 350.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00610000 | 2024-04-11 2:45PM EDT | 2025-06-20 | 371.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00610000 | 2024-04-15 9:30AM EDT | 2025-12-19 | 385.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00610000 | 2024-04-19 10:24AM EDT | 2026-01-16 | 334.26 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| NVDA260618C00610000 | 2024-03-19 12:00PM EDT | 2026-06-18 | 401.10 | 375.80 | 386.65 | 0.00 | - | 1 | 30 | 64.79% |
| NVDA261218C00610000 | 2024-04-23 12:15PM EDT | 2026-12-18 | 381.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00610000 | 2024-04-23 3:56PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 806 | 908 | 50.00% |
| NVDA240503P00610000 | 2024-04-23 3:39PM EDT | 2024-05-03 | 0.33 | 0.00 | 0.00 | 0.00 | - | 25 | 705 | 25.00% |
| NVDA240510P00610000 | 2024-04-23 3:55PM EDT | 2024-05-10 | 0.62 | 0.00 | 0.00 | 0.00 | - | 19 | 218 | 25.00% |
| NVDA240517P00610000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 1.01 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 25.00% |
| NVDA240524P00610000 | 2024-04-23 1:08PM EDT | 2024-05-24 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 137 | 25.00% |
| NVDA240531P00610000 | 2024-04-23 3:56PM EDT | 2024-05-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NVDA240621P00610000 | 2024-04-23 3:43PM EDT | 2024-06-21 | 6.72 | 0.00 | 0.00 | 0.00 | - | 22 | 1,177 | 12.50% |
| NVDA240719P00610000 | 2024-04-23 2:39PM EDT | 2024-07-19 | 9.32 | 0.00 | 0.00 | 0.00 | - | 64 | 585 | 12.50% |
| NVDA240816P00610000 | 2024-04-23 10:13AM EDT | 2024-08-16 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 12.50% |
| NVDA240920P00610000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 24.18 | 0.00 | 0.00 | 0.00 | - | 12 | 521 | 6.25% |
| NVDA241018P00610000 | 2024-04-19 12:30PM EDT | 2024-10-18 | 27.10 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 6.25% |
| NVDA241115P00610000 | 2024-04-23 3:44PM EDT | 2024-11-15 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 6.25% |
| NVDA241220P00610000 | 2024-04-23 10:24AM EDT | 2024-12-20 | 32.92 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 6.25% |
| NVDA250117P00610000 | 2024-04-23 9:46AM EDT | 2025-01-17 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 776 | 6.25% |
| NVDA250221P00610000 | 2024-04-11 2:05PM EDT | 2025-02-21 | 30.75 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 6.25% |
| NVDA250620P00610000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00610000 | 2024-04-11 3:56PM EDT | 2025-12-19 | 58.22 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 3.13% |
| NVDA260116P00610000 | 2024-04-17 1:41PM EDT | 2026-01-16 | 68.43 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 3.13% |
| NVDA260618P00610000 | 2024-04-18 2:16PM EDT | 2026-06-18 | 81.17 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 3.13% |
| NVDA261218P00610000 | 2024-04-19 3:36PM EDT | 2026-12-18 | 110.41 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 3.13% |
© 2024 Yahoo. All rights reserved.