NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:625.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00625000 | 2024-04-22 1:06PM EDT | 2024-05-17 | 166.99 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| NVDA240524C00625000 | 2024-04-24 10:39AM EDT | 2024-05-24 | 210.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00625000 | 2024-04-24 2:16PM EDT | 2024-06-21 | 195.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240719C00625000 | 2024-04-24 2:45PM EDT | 2024-07-19 | 199.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240920C00625000 | 2024-04-24 2:24PM EDT | 2024-09-20 | 221.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220C00625000 | 2024-04-22 12:14PM EDT | 2024-12-20 | 226.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117C00625000 | 2024-04-24 2:02PM EDT | 2025-01-17 | 250.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00625000 | 2024-04-10 9:31AM EDT | 2025-02-21 | 287.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00625000 | 2024-04-24 3:42PM EDT | 2025-06-20 | 272.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00625000 | 2024-04-15 11:49AM EDT | 2025-12-19 | 380.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00625000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.56 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| NVDA240524P00625000 | 2024-04-24 3:26PM EDT | 2024-05-24 | 5.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA240621P00625000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 10.66 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA240719P00625000 | 2024-04-24 11:24AM EDT | 2024-07-19 | 12.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA240920P00625000 | 2024-04-24 3:17PM EDT | 2024-09-20 | 26.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241220P00625000 | 2024-04-24 12:35PM EDT | 2024-12-20 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00625000 | 2024-04-23 2:24PM EDT | 2025-01-17 | 38.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250221P00625000 | 2024-04-19 2:43PM EDT | 2025-02-21 | 54.00 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| NVDA250620P00625000 | 2024-04-04 3:28PM EDT | 2025-06-20 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00625000 | 2024-04-22 11:24AM EDT | 2025-12-19 | 86.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.