NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Strike:630.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00630000 | 2024-04-25 12:57PM EDT | 2024-04-26 | 194.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA240503C00630000 | 2024-04-25 3:31PM EDT | 2024-05-03 | 199.45 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA240510C00630000 | 2024-04-24 3:45PM EDT | 2024-05-10 | 167.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240517C00630000 | 2024-04-25 2:23PM EDT | 2024-05-17 | 202.65 | 0.00 | 0.00 | 0.00 | - | 12 | 957 | 0.00% |
| NVDA240524C00630000 | 2024-04-24 3:21PM EDT | 2024-05-24 | 179.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240531C00630000 | 2024-04-22 10:53AM EDT | 2024-05-31 | 157.95 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| NVDA240621C00630000 | 2024-04-25 2:12PM EDT | 2024-06-21 | 212.65 | 0.00 | 0.00 | 0.00 | - | 5 | 515 | 0.00% |
| NVDA240719C00630000 | 2024-04-25 2:46PM EDT | 2024-07-19 | 215.15 | 0.00 | 0.00 | 0.00 | - | 6 | 518 | 0.00% |
| NVDA240816C00630000 | 2024-04-25 2:12PM EDT | 2024-08-16 | 226.40 | 0.00 | 0.00 | 0.00 | - | 6 | 331 | 0.00% |
| NVDA240920C00630000 | 2024-04-24 12:50PM EDT | 2024-09-20 | 218.65 | 0.00 | 0.00 | 0.00 | - | 3 | 751 | 0.00% |
| NVDA241018C00630000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 187.73 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA241115C00630000 | 2024-04-25 2:28PM EDT | 2024-11-15 | 248.54 | 0.00 | 0.00 | 0.00 | - | 21 | 72 | 0.00% |
| NVDA241220C00630000 | 2024-04-24 2:29PM EDT | 2024-12-20 | 235.00 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 0.00% |
| NVDA250117C00630000 | 2024-04-25 10:01AM EDT | 2025-01-17 | 248.25 | 0.00 | 0.00 | 0.00 | - | 3 | 669 | 0.00% |
| NVDA250221C00630000 | 2024-04-23 2:53PM EDT | 2025-02-21 | 265.53 | 0.00 | 0.00 | 0.00 | - | 13 | 93 | 0.00% |
| NVDA250620C00630000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 283.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,767 | 0.00% |
| NVDA251219C00630000 | 2024-04-10 2:20PM EDT | 2025-12-19 | 360.28 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| NVDA260116C00630000 | 2024-04-22 10:46AM EDT | 2026-01-16 | 289.11 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| NVDA260618C00630000 | 2024-04-19 2:44PM EDT | 2026-06-18 | 312.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| NVDA261218C00630000 | 2024-04-22 9:30AM EDT | 2026-12-18 | 348.60 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00630000 | 2024-04-25 3:41PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,232 | 1,219 | 50.00% |
| NVDA240503P00630000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 0.22 | 0.00 | 0.00 | 0.00 | - | 90 | 535 | 50.00% |
| NVDA240510P00630000 | 2024-04-25 3:06PM EDT | 2024-05-10 | 0.60 | 0.00 | 0.00 | 0.00 | - | 113 | 605 | 25.00% |
| NVDA240517P00630000 | 2024-04-25 2:05PM EDT | 2024-05-17 | 1.11 | 0.00 | 0.00 | 0.00 | - | 180 | 1,495 | 25.00% |
| NVDA240524P00630000 | 2024-04-25 3:48PM EDT | 2024-05-24 | 4.55 | 0.00 | 0.00 | 0.00 | - | 50 | 145 | 25.00% |
| NVDA240531P00630000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 5.40 | 0.00 | 0.00 | 0.00 | - | 53 | 107 | 12.50% |
| NVDA240621P00630000 | 2024-04-25 3:25PM EDT | 2024-06-21 | 8.25 | 0.00 | 0.00 | 0.00 | - | 32 | 1,024 | 12.50% |
| NVDA240719P00630000 | 2024-04-25 2:03PM EDT | 2024-07-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 37 | 753 | 12.50% |
| NVDA240816P00630000 | 2024-04-24 12:48PM EDT | 2024-08-16 | 19.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1,407 | 12.50% |
| NVDA240920P00630000 | 2024-04-25 10:03AM EDT | 2024-09-20 | 27.66 | 0.00 | 0.00 | 0.00 | - | 70 | 1,423 | 6.25% |
| NVDA241018P00630000 | 2024-04-25 3:59PM EDT | 2024-10-18 | 27.20 | 0.00 | 0.00 | 0.00 | - | 78 | 516 | 6.25% |
| NVDA241115P00630000 | 2024-04-25 12:01PM EDT | 2024-11-15 | 33.57 | 0.00 | 0.00 | 0.00 | - | 1 | 722 | 6.25% |
| NVDA241220P00630000 | 2024-04-25 3:37PM EDT | 2024-12-20 | 36.95 | 0.00 | 0.00 | 0.00 | - | 25 | 218 | 6.25% |
| NVDA250117P00630000 | 2024-04-25 1:38PM EDT | 2025-01-17 | 39.70 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 6.25% |
| NVDA250221P00630000 | 2024-04-25 3:39PM EDT | 2025-02-21 | 45.10 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 6.25% |
| NVDA250620P00630000 | 2024-04-25 10:36AM EDT | 2025-06-20 | 61.29 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 6.25% |
| NVDA251219P00630000 | 2024-04-25 2:33PM EDT | 2025-12-19 | 76.50 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 3.13% |
| NVDA260116P00630000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 81.50 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 3.13% |
| NVDA260618P00630000 | 2024-04-19 2:43PM EDT | 2026-06-18 | 103.25 | 0.00 | 0.00 | 0.00 | - | 29 | 44 | 3.13% |
| NVDA261218P00630000 | 2024-04-22 11:05AM EDT | 2026-12-18 | 113.30 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 3.13% |
© 2024 Yahoo. All rights reserved.