NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:660.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00660000 | 2024-04-25 10:59AM EDT | 2024-04-26 | 155.82 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| NVDA240503C00660000 | 2024-04-25 3:40PM EDT | 2024-05-03 | 167.80 | 0.00 | 0.00 | 0.00 | - | 120 | 119 | 0.00% |
| NVDA240510C00660000 | 2024-04-25 1:57PM EDT | 2024-05-10 | 171.80 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| NVDA240517C00660000 | 2024-04-25 3:41PM EDT | 2024-05-17 | 170.95 | 0.00 | 0.00 | 0.00 | - | 107 | 2,388 | 0.00% |
| NVDA240524C00660000 | 2024-04-25 11:00AM EDT | 2024-05-24 | 169.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240531C00660000 | 2024-04-25 3:08PM EDT | 2024-05-31 | 181.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240621C00660000 | 2024-04-25 3:19PM EDT | 2024-06-21 | 190.43 | 0.00 | 0.00 | 0.00 | - | 20 | 1,426 | 0.00% |
| NVDA240719C00660000 | 2024-04-25 3:09PM EDT | 2024-07-19 | 195.95 | 0.00 | 0.00 | 0.00 | - | 6 | 230 | 0.00% |
| NVDA240816C00660000 | 2024-04-25 3:34PM EDT | 2024-08-16 | 202.15 | 0.00 | 0.00 | 0.00 | - | 11 | 179 | 0.00% |
| NVDA240920C00660000 | 2024-04-25 3:05PM EDT | 2024-09-20 | 216.00 | 0.00 | 0.00 | 0.00 | - | 8 | 500 | 0.00% |
| NVDA241018C00660000 | 2024-04-25 10:38AM EDT | 2024-10-18 | 211.53 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| NVDA241115C00660000 | 2024-04-24 1:04PM EDT | 2024-11-15 | 213.53 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| NVDA241220C00660000 | 2024-04-25 9:59AM EDT | 2024-12-20 | 224.00 | 0.00 | 0.00 | 0.00 | - | 3 | 634 | 0.00% |
| NVDA250117C00660000 | 2024-04-24 2:56PM EDT | 2025-01-17 | 216.27 | 0.00 | 0.00 | 0.00 | - | 9 | 653 | 0.00% |
| NVDA250221C00660000 | 2024-04-23 2:56PM EDT | 2025-02-21 | 246.80 | 0.00 | 0.00 | 0.00 | - | 9 | 107 | 0.00% |
| NVDA250321C00660000 | 2024-04-25 11:49AM EDT | 2025-03-21 | 245.40 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 0.00% |
| NVDA250620C00660000 | 2024-04-25 3:06PM EDT | 2025-06-20 | 279.28 | 0.00 | 0.00 | 0.00 | - | 3 | 181 | 0.00% |
| NVDA251219C00660000 | 2024-04-16 1:26PM EDT | 2025-12-19 | 349.12 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| NVDA260116C00660000 | 2024-04-22 11:46AM EDT | 2026-01-16 | 276.80 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| NVDA260618C00660000 | 2024-04-19 10:28AM EDT | 2026-06-18 | 331.00 | 0.00 | 0.00 | 0.00 | - | 6 | 224 | 0.00% |
| NVDA261218C00660000 | 2024-04-23 12:31PM EDT | 2026-12-18 | 354.20 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00660000 | 2024-04-25 3:54PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 515 | 1,681 | 50.00% |
| NVDA240503P00660000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 401 | 1,260 | 25.00% |
| NVDA240510P00660000 | 2024-04-25 3:04PM EDT | 2024-05-10 | 0.98 | 0.00 | 0.00 | 0.00 | - | 287 | 527 | 25.00% |
| NVDA240517P00660000 | 2024-04-25 1:49PM EDT | 2024-05-17 | 1.76 | 0.00 | 0.00 | 0.00 | - | 96 | 2,908 | 12.50% |
| NVDA240524P00660000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 7.08 | 0.00 | 0.00 | 0.00 | - | 31 | 1,177 | 12.50% |
| NVDA240531P00660000 | 2024-04-25 3:49PM EDT | 2024-05-31 | 8.50 | 0.00 | 0.00 | 0.00 | - | 14 | 43 | 12.50% |
| NVDA240621P00660000 | 2024-04-25 3:37PM EDT | 2024-06-21 | 12.23 | 0.00 | 0.00 | 0.00 | - | 76 | 888 | 12.50% |
| NVDA240719P00660000 | 2024-04-25 2:16PM EDT | 2024-07-19 | 16.97 | 0.00 | 0.00 | 0.00 | - | 10 | 304 | 6.25% |
| NVDA240816P00660000 | 2024-04-25 2:26PM EDT | 2024-08-16 | 22.05 | 0.00 | 0.00 | 0.00 | - | 6 | 338 | 6.25% |
| NVDA240920P00660000 | 2024-04-25 3:02PM EDT | 2024-09-20 | 30.45 | 0.00 | 0.00 | 0.00 | - | 10 | 2,339 | 6.25% |
| NVDA241018P00660000 | 2024-04-25 10:59AM EDT | 2024-10-18 | 37.10 | 0.00 | 0.00 | 0.00 | - | 6 | 222 | 6.25% |
| NVDA241115P00660000 | 2024-04-23 1:28PM EDT | 2024-11-15 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 6.25% |
| NVDA241220P00660000 | 2024-04-25 3:30PM EDT | 2024-12-20 | 45.50 | 0.00 | 0.00 | 0.00 | - | 8 | 260 | 6.25% |
| NVDA250117P00660000 | 2024-04-25 3:02PM EDT | 2025-01-17 | 48.45 | 0.00 | 0.00 | 0.00 | - | 6 | 503 | 6.25% |
| NVDA250221P00660000 | 2024-04-19 2:16PM EDT | 2025-02-21 | 65.97 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| NVDA250321P00660000 | 2024-04-23 2:32PM EDT | 2025-03-21 | 57.45 | 0.00 | 0.00 | 0.00 | - | 69 | 744 | 6.25% |
| NVDA250620P00660000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 70.50 | 0.00 | 0.00 | 0.00 | - | 2 | 719 | 3.13% |
| NVDA250919P00660000 | 2024-04-24 2:50PM EDT | 2025-09-19 | 85.47 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| NVDA251219P00660000 | 2024-04-15 10:48AM EDT | 2025-12-19 | 76.15 | 0.00 | 0.00 | 0.00 | - | 300 | 341 | 3.13% |
| NVDA260116P00660000 | 2024-04-25 11:41AM EDT | 2026-01-16 | 93.95 | 0.00 | 0.00 | 0.00 | - | 6 | 138 | 3.13% |
| NVDA260618P00660000 | 2024-04-19 11:19AM EDT | 2026-06-18 | 105.80 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 3.13% |
| NVDA261218P00660000 | 2024-04-22 1:48PM EDT | 2026-12-18 | 123.50 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 3.13% |
© 2024 Yahoo. All rights reserved.